Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 405.76 413.64 404.05 413.30 744,422 -0.36(-0.09%)
Dec 29, 2022 402.94 415.59 401.36 413.66 1,251,623 +17.54(+4.43%)
Dec 28, 2022 396.76 401.01 392.69 396.12 887,456 -2.63(-0.66%)
Dec 27, 2022 401.26 404.81 398.07 398.76 1,130,163 -6.55(-1.62%)
Dec 23, 2022 398.92 405.65 393.93 405.31 1,072,378 +2.96(+0.74%)
Dec 22, 2022 424.76 426.05 390.50 402.35 3,229,073 -38.12(-8.65%)
Dec 21, 2022 434.03 443.36 432.81 440.47 958,812 +10.34(+2.40%)
Dec 20, 2022 426.24 433.80 425.50 430.13 924,729 -1.31(-0.30%)
Dec 19, 2022 435.02 435.53 424.96 431.44 1,081,773 -5.14(-1.18%)
Dec 16, 2022 435.57 440.58 430.89 436.58 1,801,306 -2.11(-0.48%)
Dec 15, 2022 448.49 452.13 436.69 438.69 1,579,166 -21.81(-4.74%)
Dec 14, 2022 467.00 473.92 456.56 460.50 1,230,944 -7.57(-1.62%)
Dec 13, 2022 477.52 482.54 462.27 468.08 1,562,817 +13.14(+2.89%)
Dec 12, 2022 450.75 455.07 439.89 454.93 1,237,916 +13.82(+3.13%)
Dec 09, 2022 440.42 448.41 435.45 441.12 973,862 -4.70(-1.05%)
Dec 08, 2022 438.83 448.29 435.10 445.82 1,261,733 +10.50(+2.41%)
Dec 07, 2022 432.29 443.66 430.75 435.32 1,135,828 +1.17(+0.27%)
Dec 06, 2022 443.73 444.94 430.12 434.15 944,320 -9.32(-2.10%)
Dec 05, 2022 446.54 453.35 439.58 443.47 1,111,019 -4.97(-1.11%)
Dec 02, 2022 441.63 450.94 441.31 448.44 1,125,072 -5.36(-1.18%)
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.