Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 510.40 511.68 496.53 505.87 1,543,127 -10.69(-2.07%)
May 27, 2022 503.14 522.74 501.86 516.56 1,698,827 +21.22(+4.28%)
May 26, 2022 468.77 499.46 467.84 495.34 1,328,455 +21.04(+4.44%)
May 25, 2022 452.93 478.24 452.70 474.30 1,324,689 +16.16(+3.53%)
May 24, 2022 464.49 467.43 453.05 458.14 969,609 -11.99(-2.55%)
May 23, 2022 463.32 472.71 459.20 470.14 1,086,832 +8.93(+1.94%)
May 20, 2022 467.34 470.97 438.19 461.21 1,763,218 +1.94(+0.42%)
May 19, 2022 466.44 472.74 458.27 459.27 1,150,633 -5.20(-1.12%)
May 18, 2022 486.89 494.65 461.70 464.48 1,757,754 -33.84(-6.79%)
May 17, 2022 481.54 502.31 476.71 498.32 1,680,732 +28.99(+6.18%)
May 16, 2022 473.17 479.62 465.96 469.33 995,988 -9.19(-1.92%)
May 13, 2022 452.92 481.81 452.34 478.52 1,962,710 +30.63(+6.84%)
May 12, 2022 434.61 449.49 432.88 447.89 1,599,042 +12.87(+2.96%)
May 11, 2022 442.51 456.23 433.93 435.02 1,212,075 -11.60(-2.60%)
May 10, 2022 448.42 456.33 434.36 446.62 1,453,128 +11.64(+2.68%)
May 09, 2022 447.44 449.80 430.48 434.97 1,900,210 -30.23(-6.50%)
May 06, 2022 463.74 476.18 452.28 465.21 1,098,023 -3.01(-0.64%)
May 05, 2022 480.94 484.43 460.20 468.21 1,498,421 -23.93(-4.86%)
May 04, 2022 473.90 493.80 464.41 492.14 1,229,538 +19.97(+4.23%)
May 03, 2022 463.62 475.33 460.31 472.17 983,805 +5.90(+1.27%)
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.