Lam Research (NQ: LRCX )

605.79 USD -13.88 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 616.20 636.73 604.45 605.79 2,230,604 -13.88(-2.24%)
Jan 20, 2022 654.69 657.99 617.52 619.67 1,942,977 -23.06(-3.59%)
Jan 19, 2022 690.85 698.68 642.05 642.73 1,833,086 -36.28(-5.34%)
Jan 18, 2022 716.66 717.40 676.43 679.01 2,006,948 -50.81(-6.96%)
Jan 14, 2022 729.82 0 +43.05(+6.27%)
Jan 13, 2022 705.00 730.66 683.33 686.77 2,912,320 +0.45(+0.07%)
Jan 12, 2022 679.08 689.02 674.32 686.32 928,626 +13.11(+1.95%)
Jan 11, 2022 652.82 673.55 652.01 673.21 918,347 +8.92(+1.34%)
Jan 10, 2022 658.62 667.82 643.21 664.29 1,621,550 -5.00(-0.75%)
Jan 07, 2022 697.88 703.22 668.39 669.29 1,569,772 -32.62(-4.65%)
Jan 06, 2022 693.50 705.69 686.96 701.91 1,189,326 +10.10(+1.46%)
Jan 05, 2022 712.79 714.90 690.61 691.81 1,399,187 -20.19(-2.84%)
Jan 04, 2022 726.73 731.85 702.45 712.00 1,455,906 -13.46(-1.86%)
Jan 03, 2022 721.13 731.06 711.83 725.46 1,060,238 +6.31(+0.88%)
Dec 31, 2021 718.31 725.87 717.23 719.15 713,872 +0.82(+0.11%)
Dec 30, 2021 728.00 728.00 717.18 718.33 520,722 -8.42(-1.16%)
Dec 29, 2021 718.68 728.17 716.10 726.75 690,190 +10.65(+1.49%)
Dec 28, 2021 725.00 728.38 714.64 716.10 781,648 -7.30(-1.01%)
Dec 27, 2021 702.79 724.00 702.79 723.40 1,014,305 +24.68(+3.53%)
Dec 23, 2021 694.48 706.94 693.38 698.72 867,432 +7.50(+1.09%)
Dec 22, 2021 678.48 692.03 672.92 691.22 1,042,402 +7.89(+1.15%)
Dec 21, 2021 683.33 687.06 665.14 683.33 1,340,956 +22.25(+3.37%)
Dec 20, 2021 658.85 673.01 653.90 661.08 909,588 -8.09(-1.21%)
Dec 17, 2021 665.00 677.89 660.64 669.17 1,565,381 -2.11(-0.31%)
Dec 16, 2021 701.77 707.35 666.64 671.28 1,376,820 -26.03(-3.73%)
Dec 15, 2021 680.00 698.80 665.38 697.31 1,361,447 +18.10(+2.66%)
Dec 14, 2021 674.62 683.39 668.14 679.21 1,388,909 -5.76(-0.84%)
Dec 13, 2021 707.55 708.05 684.00 684.97 1,234,273 -20.99(-2.97%)
Dec 10, 2021 711.66 714.10 694.55 705.96 879,404 +6.57(+0.94%)
Dec 09, 2021 708.75 719.91 697.27 699.39 1,082,578 -14.64(-2.05%)
Dec 08, 2021 705.00 718.31 705.00 714.03 1,163,108 +7.88(+1.12%)
Dec 07, 2021 678.51 709.56 677.00 706.15 1,601,263 +38.59(+5.78%)
Dec 06, 2021 664.93 670.77 642.43 667.56 1,266,654 +6.09(+0.92%)
Dec 03, 2021 668.80 670.98 651.85 661.47 1,385,914 -2.22(-0.33%)
Dec 02, 2021 682.86 684.95 655.89 663.69 2,299,425 -29.84(-4.30%)
Dec 01, 2021 692.70 711.83 684.37 693.53 2,524,937 +13.68(+2.01%)
Nov 30, 2021 675.33 693.00 674.10 679.85 2,724,674 -0.69(-0.10%)
Nov 29, 2021 651.50 682.29 651.50 680.54 1,956,144 +38.56(+6.01%)
Nov 26, 2021 651.46 654.09 638.41 641.98 837,678 -18.81(-2.85%)
Nov 24, 2021 654.00 661.54 645.28 660.79 1,215,393 -0.53(-0.08%)
Nov 23, 2021 648.00 662.31 646.70 661.32 1,753,070 +14.62(+2.26%)
Nov 22, 2021 650.92 661.06 642.12 646.70 1,876,073 +2.20(+0.34%)
Nov 19, 2021 636.40 657.00 633.14 644.50 1,833,384 +8.70(+1.37%)
Nov 18, 2021 636.99 636.11 624.79 635.80 1,001,174 +5.17(+0.82%)
Nov 17, 2021 634.26 638.80 626.28 630.63 906,206 -3.63(-0.57%)
Nov 16, 2021 629.17 638.00 624.43 634.26 848,061 +4.00(+0.63%)
Nov 15, 2021 632.00 644.39 625.08 630.26 1,353,353 +5.84(+0.94%)
Nov 12, 2021 617.40 627.90 613.50 624.42 1,059,225 +10.72(+1.75%)
Nov 11, 2021 613.59 619.30 609.74 613.70 818,350 +7.92(+1.31%)
Nov 10, 2021 614.54 605.78 1,089,763 -16.13(-2.59%)
Nov 09, 2021 610.00 623.06 609.03 621.91 1,202,790 +12.84(+2.11%)
Nov 08, 2021 615.00 620.01 603.87 609.07 1,259,444 +5.02(+0.83%)
Nov 05, 2021 600.91 613.00 597.28 604.05 2,102,897 +5.32(+0.89%)
Nov 04, 2021 583.00 599.10 579.72 598.73 1,796,137 +17.33(+2.98%)
Nov 03, 2021 575.06 583.49 569.40 581.40 790,801 +7.16(+1.25%)
Nov 02, 2021 574.74 578.00 572.00 574.24 897,077 +1.48(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.