Skip to main content

Lam Research (NQ: LRCX )

944.36 +42.43 (+4.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 930.00 949.33 925.27 944.36 1,263,165 +42.43(+4.70%)
Feb 21, 2024 895.02 902.22 886.75 901.93 712,330 +1.49(+0.17%)
Feb 20, 2024 918.92 925.41 891.01 900.44 1,088,754 -25.59(-2.76%)
Feb 16, 2024 940.41 955.99 923.43 926.03 1,327,987 +12.25(+1.34%)
Feb 15, 2024 917.75 921.54 906.55 913.78 848,240 -1.92(-0.21%)
Feb 14, 2024 908.63 928.97 907.68 915.70 1,184,930 +23.11(+2.59%)
Feb 13, 2024 875.30 901.12 871.97 892.59 1,259,187 -15.41(-1.70%)
Feb 12, 2024 905.50 924.22 904.01 908.00 1,252,895 -3.58(-0.39%)
Feb 09, 2024 880.00 913.82 874.86 911.58 1,836,335 +47.22(+5.46%)
Feb 08, 2024 852.00 869.59 846.14 864.36 862,367 +15.82(+1.86%)
Feb 07, 2024 837.72 857.99 833.22 848.54 857,036 +13.92(+1.67%)
Feb 06, 2024 852.90 857.39 823.80 834.62 1,054,589 -16.70(-1.96%)
Feb 05, 2024 838.79 857.33 832.49 851.32 864,716 +12.62(+1.50%)
Feb 02, 2024 827.29 846.38 827.29 838.70 762,874 +6.49(+0.78%)
Feb 01, 2024 831.85 836.07 824.04 832.21 762,129 +7.04(+0.85%)
Jan 31, 2024 822.00 837.81 815.67 825.17 996,852 -10.62(-1.27%)
Jan 30, 2024 841.09 849.99 831.97 835.79 1,068,612 -10.01(-1.18%)
Jan 29, 2024 835.70 846.87 834.00 845.80 989,831 +6.76(+0.81%)
Jan 26, 2024 853.00 860.00 836.63 839.04 1,675,122 -26.56(-3.07%)
Jan 25, 2024 877.00 900.09 864.70 865.60 3,103,170 +17.44(+2.06%)
Jan 24, 2024 850.00 858.64 838.46 848.16 1,924,336 +17.77(+2.14%)
Jan 23, 2024 829.61 831.98 821.47 830.39 825,285 -3.15(-0.38%)
Jan 22, 2024 829.13 846.61 827.67 833.54 1,364,684 +7.22(+0.87%)
Jan 19, 2024 798.68 828.56 794.72 826.32 1,862,816 +40.67(+5.18%)
Jan 18, 2024 775.90 788.39 771.78 785.65 1,517,544 +32.75(+4.35%)
Jan 17, 2024 752.83 754.30 742.01 752.90 963,067 -8.24(-1.08%)
Jan 16, 2024 754.29 768.90 748.02 761.14 684,367 +1.47(+0.19%)
Jan 12, 2024 760.73 763.35 754.86 759.67 497,285 -0.53(-0.07%)
Jan 11, 2024 749.61 761.37 742.16 760.20 774,166 +10.51(+1.40%)
Jan 10, 2024 753.78 754.84 736.51 749.69 837,258 -2.33(-0.31%)
Jan 09, 2024 746.33 756.84 744.65 752.02 590,027 -5.14(-0.68%)
Jan 08, 2024 736.34 757.70 736.34 757.16 1,088,900 +24.76(+3.38%)
Jan 05, 2024 734.57 742.25 728.60 732.40 821,855 +1.32(+0.18%)
Jan 04, 2024 725.78 744.91 723.25 731.08 1,033,054 -5.85(-0.79%)
Jan 03, 2024 732.00 743.00 729.66 736.93 922,437 -12.37(-1.65%)
Jan 02, 2024 768.75 769.38 742.07 749.30 1,118,099 -33.96(-4.34%)
Dec 29, 2023 787.51 790.09 778.00 783.26 519,180 -6.41(-0.81%)
Dec 28, 2023 797.80 798.72 789.01 789.67 600,669 -5.26(-0.66%)
Dec 27, 2023 799.00 801.29 790.30 794.93 762,330 -0.78(-0.10%)
Dec 26, 2023 783.04 799.87 783.04 795.71 694,112 +15.72(+2.02%)
Dec 22, 2023 776.92 784.10 773.62 779.99 525,142 +3.07(+0.40%)
Dec 21, 2023 778.50 779.25 763.50 776.92 934,740 +21.99(+2.91%)
Dec 20, 2023 772.05 780.50 754.42 754.93 1,140,155 -26.08(-3.34%)
Dec 19, 2023 772.22 781.84 768.73 781.01 890,339 +11.09(+1.44%)
Dec 18, 2023 775.60 779.00 757.50 769.92 884,103 -3.58(-0.46%)
Dec 15, 2023 769.33 779.68 767.57 773.50 1,786,810 +6.29(+0.82%)
Dec 14, 2023 740.36 771.27 738.77 767.21 1,722,463 +32.56(+4.43%)
Dec 13, 2023 732.95 740.59 721.49 734.65 873,125 +3.41(+0.47%)
Dec 12, 2023 733.00 738.80 727.11 731.24 1,211,572 -2.35(-0.32%)
Dec 11, 2023 708.31 735.98 706.47 733.59 1,587,035 +32.33(+4.61%)
Dec 08, 2023 697.56 709.24 697.12 701.26 796,556 -4.85(-0.69%)
Dec 07, 2023 701.25 708.39 695.31 706.11 900,776 +13.12(+1.89%)
Dec 06, 2023 707.06 708.05 691.58 692.98 636,561 -2.26(-0.33%)
Dec 05, 2023 694.45 698.05 685.31 695.25 1,223,061 -12.88(-1.82%)
Dec 04, 2023 713.65 714.60 700.14 708.13 905,812 -11.99(-1.66%)
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.