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 696.88 704.22 695.84 697.70 735,821 +0.79(+0.11%)
Dec 30, 2021 706.28 706.28 695.79 696.90 536,733 -8.17(-1.16%)
Dec 29, 2021 697.24 706.44 694.74 705.07 711,411 +10.33(+1.49%)
Dec 28, 2021 703.37 706.65 693.32 694.74 805,681 -7.08(-1.01%)
Dec 27, 2021 681.83 702.40 681.83 701.82 1,045,492 +23.94(+3.53%)
Dec 23, 2021 673.76 685.85 672.69 677.88 894,103 +7.28(+1.08%)
Dec 22, 2021 658.24 671.39 653.25 670.60 1,074,453 +7.65(+1.15%)
Dec 21, 2021 662.95 666.57 645.30 662.95 1,382,187 +21.59(+3.37%)
Dec 20, 2021 639.20 652.93 634.39 641.36 937,555 -7.85(-1.21%)
Dec 17, 2021 645.16 657.67 640.93 649.21 1,613,512 -2.05(-0.31%)
Dec 16, 2021 680.84 686.25 646.75 651.25 1,419,154 -25.25(-3.73%)
Dec 15, 2021 659.72 677.95 645.53 676.51 1,403,308 +17.56(+2.66%)
Dec 14, 2021 654.50 663.00 648.21 658.95 1,431,614 -4.13(-0.62%)
Dec 13, 2021 684.94 685.42 662.14 663.08 1,275,016 -20.32(-2.97%)
Dec 10, 2021 688.92 691.28 672.36 683.40 908,433 +6.36(+0.94%)
Dec 09, 2021 686.10 696.90 674.99 677.04 1,118,313 -14.17(-2.05%)
Dec 08, 2021 682.47 695.36 682.47 691.21 1,201,502 +7.63(+1.12%)
Dec 07, 2021 656.83 686.89 655.37 683.59 1,654,120 +37.36(+5.78%)
Dec 06, 2021 643.68 649.34 621.90 646.23 1,308,466 +5.89(+0.92%)
Dec 03, 2021 647.43 649.54 631.02 640.33 1,431,663 -2.14(-0.33%)
Dec 02, 2021 661.04 663.06 634.93 642.48 2,375,329 -28.89(-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.