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 (%)
Dec 31, 2021 696.51 703.85 695.47 697.33 736,210 +0.80(+0.11%)
Dec 30, 2021 705.91 705.91 695.42 696.53 537,016 -8.16(-1.16%)
Dec 29, 2021 696.87 706.07 694.37 704.70 711,787 +10.33(+1.49%)
Dec 28, 2021 703.00 706.28 692.96 694.37 806,106 -7.08(-1.01%)
Dec 27, 2021 681.47 702.03 681.47 701.45 1,046,044 +23.93(+3.53%)
Dec 23, 2021 673.41 685.49 672.34 677.52 894,575 +7.27(+1.08%)
Dec 22, 2021 657.89 671.03 652.90 670.25 1,075,020 +7.65(+1.15%)
Dec 21, 2021 662.60 666.21 644.96 662.60 1,382,916 +21.57(+3.37%)
Dec 20, 2021 638.86 652.59 634.06 641.02 938,050 -7.84(-1.21%)
Dec 17, 2021 644.82 657.32 640.60 648.87 1,614,363 -2.05(-0.31%)
Dec 16, 2021 680.48 685.89 646.41 650.91 1,419,902 -25.24(-3.73%)
Dec 15, 2021 659.37 677.60 645.19 676.15 1,404,048 +17.55(+2.66%)
Dec 14, 2021 654.15 662.65 647.87 658.60 1,432,369 -4.13(-0.62%)
Dec 13, 2021 684.58 685.06 661.79 662.73 1,275,688 -20.31(-2.97%)
Dec 10, 2021 688.56 690.92 672.00 683.04 908,912 +6.36(+0.94%)
Dec 09, 2021 685.74 696.54 674.63 676.68 1,118,903 -14.17(-2.05%)
Dec 08, 2021 682.11 694.99 682.11 690.85 1,202,135 +7.62(+1.12%)
Dec 07, 2021 656.48 686.52 655.02 683.23 1,654,992 +37.34(+5.78%)
Dec 06, 2021 643.34 648.99 621.57 645.89 1,309,156 +5.89(+0.92%)
Dec 03, 2021 647.09 649.20 630.69 640.00 1,432,417 -2.14(-0.33%)
Dec 02, 2021 660.69 662.71 634.60 642.14 2,376,581 -28.88(-4.30%)
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.