Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

1,055.76 +2.86 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 632.22 633.08 620.87 622.56 776,301 -0.75(-0.12%)
Sep 28, 2023 606.87 626.29 603.55 623.30 1,191,987 +13.27(+2.18%)
Sep 27, 2023 607.88 613.57 598.58 610.03 1,203,024 +8.11(+1.35%)
Sep 26, 2023 607.83 611.38 599.47 601.93 1,066,282 -14.49(-2.35%)
Sep 25, 2023 611.16 616.80 612.69 616.42 768,477 +1.47(+0.24%)
Sep 22, 2023 615.80 624.71 611.37 614.95 1,283,147 +8.66(+1.43%)
Sep 21, 2023 606.14 613.98 604.90 606.29 1,177,383 -8.41(-1.37%)
Sep 20, 2023 623.28 628.49 613.15 614.70 852,791 -6.25(-1.01%)
Sep 19, 2023 631.38 632.48 617.55 620.95 1,101,931 -10.43(-1.65%)
Sep 18, 2023 616.60 632.21 614.06 631.38 1,268,374 +12.46(+2.01%)
Sep 15, 2023 642.63 643.58 613.62 618.92 3,182,682 -33.10(-5.08%)
Sep 14, 2023 662.76 663.02 646.63 652.02 1,041,740 -2.22(-0.34%)
Sep 13, 2023 653.09 662.62 648.47 654.24 883,701 +5.92(+0.91%)
Sep 12, 2023 649.79 660.07 647.51 648.32 898,155 -8.92(-1.36%)
Sep 11, 2023 667.08 668.81 644.72 657.24 962,059 -5.15(-0.78%)
Sep 08, 2023 666.96 673.85 660.04 662.38 911,385 -7.74(-1.16%)
Sep 07, 2023 674.39 674.99 658.54 670.13 1,215,824 -19.35(-2.81%)
Sep 06, 2023 690.39 701.57 681.06 689.48 910,120 -4.49(-0.65%)
Sep 05, 2023 691.47 700.60 688.44 693.97 525,038 -1.18(-0.17%)
Sep 01, 2023 702.39 705.00 691.32 695.14 651,706 -0.44(-0.06%)
Aug 31, 2023 674.05 697.56 674.05 695.58 1,698,089 +15.72(+2.31%)
Aug 30, 2023 677.11 682.57 665.77 679.86 911,506 +1.86(+0.27%)
Aug 29, 2023 656.74 684.96 655.41 678.00 1,049,956 +18.15(+2.75%)
Aug 28, 2023 663.26 668.21 655.23 659.85 615,246 +5.99(+0.92%)
Aug 25, 2023 652.36 659.89 640.23 653.86 767,689 +4.30(+0.66%)
Aug 24, 2023 683.95 685.00 646.52 649.56 1,146,130 -21.95(-3.27%)
Aug 23, 2023 659.97 675.08 658.39 671.50 878,758 +11.16(+1.69%)
Aug 22, 2023 670.82 673.94 657.70 660.34 633,880 -2.40(-0.36%)
Aug 21, 2023 648.64 665.73 647.37 662.74 917,127 +16.14(+2.50%)
Aug 18, 2023 636.39 650.35 633.26 646.60 942,757 +4.34(+0.68%)
Aug 17, 2023 643.87 652.80 640.47 642.26 899,445 +2.25(+0.35%)
Aug 16, 2023 653.06 653.46 639.42 640.01 816,461 -9.45(-1.45%)
Aug 15, 2023 654.78 659.34 648.29 649.46 677,898 -11.26(-1.70%)
Aug 14, 2023 644.68 660.78 642.60 660.72 1,314,411 +15.08(+2.34%)
Aug 11, 2023 664.30 665.96 645.07 645.64 1,619,206 -34.09(-5.01%)
Aug 10, 2023 684.91 694.17 674.27 679.72 946,858 +0.34(+0.05%)
Aug 09, 2023 690.00 693.15 679.03 679.39 821,956 -9.85(-1.43%)
Aug 08, 2023 688.86 691.65 680.01 689.24 817,510 -9.27(-1.33%)
Aug 07, 2023 691.22 699.70 684.52 698.51 691,379 +14.75(+2.16%)
Aug 04, 2023 686.63 695.81 679.86 683.75 671,810 -2.87(-0.42%)
Aug 03, 2023 674.60 688.26 670.94 686.63 1,227,462 +7.41(+1.09%)
Aug 02, 2023 698.35 700.38 676.96 679.22 1,512,315 -29.73(-4.19%)
Aug 01, 2023 701.97 712.50 701.56 708.95 962,799 -2.57(-0.36%)
Jul 31, 2023 714.45 719.47 706.78 711.51 1,146,332 -2.74(-0.38%)
Jul 28, 2023 703.39 717.04 698.75 714.26 1,868,518 +19.12(+2.75%)
Jul 27, 2023 668.45 708.99 666.78 695.13 3,422,437 +59.00(+9.27%)
Jul 26, 2023 635.78 642.04 626.00 636.13 1,373,851 -7.79(-1.21%)
Jul 25, 2023 632.82 648.03 631.85 643.92 917,154 +11.10(+1.75%)
Jul 24, 2023 623.38 636.35 622.89 632.82 1,158,798 +15.25(+2.47%)
Jul 21, 2023 613.50 620.86 611.99 617.57 2,636,721 +8.03(+1.32%)
Jul 20, 2023 623.59 623.75 606.66 609.54 1,688,352 -24.35(-3.84%)
Jul 19, 2023 646.11 647.86 632.02 633.89 941,375 -15.68(-2.41%)
Jul 18, 2023 647.89 654.57 642.38 649.57 1,033,281 -4.09(-0.63%)
Jul 17, 2023 628.83 657.39 628.83 653.66 1,397,145 +21.30(+3.37%)
Jul 14, 2023 635.88 640.89 629.74 632.36 928,133 +0.26(+0.04%)
Jul 13, 2023 620.91 635.85 620.91 632.10 1,099,524 +15.55(+2.52%)
Jul 12, 2023 622.85 622.89 611.79 616.55 1,317,037 +3.15(+0.51%)
Jul 11, 2023 622.45 624.02 602.35 613.40 1,214,632 -8.14(-1.31%)
Jul 10, 2023 613.98 624.16 611.60 621.54 1,300,791 +9.67(+1.58%)
Jul 07, 2023 615.83 623.25 610.95 611.87 736,048 -3.10(-0.50%)
Jul 06, 2023 611.44 616.70 605.72 614.97 1,310,551 -7.51(-1.21%)
Jul 05, 2023 637.82 639.81 622.40 622.48 1,116,650 -22.19(-3.44%)
Jul 03, 2023 636.62 644.69 632.65 644.67 628,033 +8.05(+1.26%)
Jun 30, 2023 638.07 642.57 632.71 636.62 1,097,311 +2.48(+0.39%)
Jun 29, 2023 641.33 641.60 629.82 634.14 1,415,991 -1.80(-0.28%)
Jun 28, 2023 633.77 643.36 629.79 635.94 1,191,436 -6.91(-1.08%)
Jun 27, 2023 617.68 643.92 615.97 642.86 1,347,444 +28.55(+4.65%)
Jun 26, 2023 608.19 627.26 607.73 614.31 1,357,270 +11.46(+1.90%)
Jun 23, 2023 603.58 605.41 595.53 602.85 1,092,299 -11.00(-1.79%)
Jun 22, 2023 595.26 618.42 592.61 613.85 1,185,034 +13.93(+2.32%)
Jun 21, 2023 603.37 609.82 596.46 599.92 907,591 -8.40(-1.38%)
Jun 20, 2023 604.88 612.67 602.06 608.32 990,723 +1.61(+0.27%)
Jun 16, 2023 617.56 617.93 604.44 606.70 2,705,080 -7.96(-1.30%)
Jun 15, 2023 611.70 619.05 614.66 1,880,756 +94.70(+18.21%)
May 08, 2023 523.13 524.63 516.43 519.97 806,137 -2.93(-0.56%)
May 05, 2023 512.28 524.21 509.83 522.90 1,420,332 +17.29(+3.42%)
May 04, 2023 508.39 508.97 500.62 505.60 790,035 -2.28(-0.45%)
May 03, 2023 515.74 520.17 506.36 507.88 1,380,479 -7.24(-1.40%)
May 02, 2023 516.97 519.87 507.61 515.12 958,917 -1.92(-0.37%)
May 01, 2023 517.08 524.61 514.60 517.04 849,332 -0.25(-0.05%)
Apr 28, 2023 512.53 517.68 505.88 517.29 1,160,895 +5.12(+1.00%)
Apr 27, 2023 497.03 512.78 487.03 512.17 2,009,014 +21.21(+4.32%)
Apr 26, 2023 496.73 501.13 488.75 490.96 1,331,779 -2.29(-0.46%)
Apr 25, 2023 504.92 509.93 492.99 493.25 1,388,045 -14.47(-2.85%)
Apr 24, 2023 508.69 511.37 499.82 507.72 1,038,049 -2.77(-0.54%)
Apr 21, 2023 517.40 517.54 507.17 510.49 1,460,313 -9.21(-1.77%)
Apr 20, 2023 504.34 529.55 501.53 519.70 4,100,761 +35.04(+7.23%)
Apr 19, 2023 479.69 487.51 476.49 484.66 1,742,547 -4.29(-0.88%)
Apr 18, 2023 488.35 493.96 482.77 488.95 911,277 +2.67(+0.55%)
Apr 17, 2023 483.64 488.61 476.85 486.28 1,263,796 -8.22(-1.66%)
Apr 14, 2023 490.65 499.31 486.21 494.50 936,867 +2.61(+0.53%)
Apr 13, 2023 493.02 495.57 484.15 491.89 1,314,121 +1.26(+0.26%)
Apr 12, 2023 506.69 507.02 489.69 490.63 985,175 -10.31(-2.06%)
Apr 11, 2023 503.69 505.13 499.10 500.94 919,177 +0.05(+0.01%)
Apr 10, 2023 479.92 504.81 479.76 500.89 1,356,501 +13.49(+2.77%)
Apr 06, 2023 479.74 489.96 474.23 487.39 977,822 +0.16(+0.03%)
Apr 05, 2023 493.42 493.42 480.16 487.24 1,628,167 -10.80(-2.17%)
Apr 04, 2023 516.23 517.32 494.75 498.03 1,286,035 -16.72(-3.25%)
Apr 03, 2023 517.30 519.39 507.95 514.75 1,124,547 -8.50(-1.62%)
Mar 31, 2023 520.80 526.18 518.58 523.25 1,178,976 -1.22(-0.23%)
Mar 30, 2023 516.83 525.85 515.20 524.48 2,082,476 +15.41(+3.03%)
Mar 29, 2023 488.13 514.40 485.88 509.07 2,099,065 +30.27(+6.32%)
Mar 28, 2023 488.98 490.12 472.57 478.80 1,482,300 -10.55(-2.16%)
Mar 27, 2023 501.68 503.20 488.27 489.35 1,121,347 -6.21(-1.25%)
Mar 24, 2023 508.33 510.71 492.32 495.56 1,414,855 -21.25(-4.11%)
Mar 23, 2023 507.73 525.66 506.68 516.81 1,557,859 +17.07(+3.41%)
Mar 22, 2023 500.42 518.20 499.28 499.74 1,229,322 -1.05(-0.21%)
Mar 21, 2023 510.24 514.81 491.65 500.79 1,041,467 -5.85(-1.16%)
Mar 20, 2023 503.89 508.88 499.19 506.64 764,963 +4.87(+0.97%)
Mar 17, 2023 508.52 513.16 497.28 501.77 1,725,183 -6.74(-1.33%)
Mar 16, 2023 476.68 509.24 474.23 508.52 1,799,467 +27.78(+5.78%)
Mar 15, 2023 479.99 482.66 467.85 480.74 1,230,449 -6.84(-1.40%)
Mar 14, 2023 478.86 493.23 478.35 487.58 1,329,131 +18.46(+3.94%)
Mar 13, 2023 461.32 475.68 459.31 469.12 958,616 -1.79(-0.38%)
Mar 10, 2023 486.27 487.86 465.71 470.91 1,200,185 -11.27(-2.34%)
Mar 09, 2023 483.33 495.48 480.19 482.18 1,350,248 -3.07(-0.63%)
Mar 08, 2023 474.12 487.29 473.76 485.25 1,071,176 +13.51(+2.86%)
Mar 07, 2023 478.73 481.19 468.84 471.73 953,471 -5.47(-1.15%)
Mar 06, 2023 486.58 491.16 474.80 477.20 989,434 -6.32(-1.31%)
Mar 03, 2023 480.84 485.05 472.13 483.53 1,712,845 +1.64(+0.34%)
Mar 02, 2023 471.08 485.93 466.44 481.88 887,742 -0.92(-0.19%)
Mar 01, 2023 481.85 489.20 479.17 482.81 869,971 +4.83(+1.01%)
Feb 28, 2023 474.59 485.31 471.30 477.98 1,108,789 +3.25(+0.68%)
Feb 27, 2023 481.64 482.80 473.22 474.73 803,794 +4.03(+0.86%)
Feb 24, 2023 469.37 475.84 465.85 470.70 1,052,735 -6.66(-1.39%)
Feb 23, 2023 482.62 484.77 465.63 477.36 1,247,717 +8.01(+1.71%)
Feb 22, 2023 473.15 477.21 466.47 469.35 1,058,714 -1.03(-0.22%)
Feb 21, 2023 479.94 483.87 469.18 470.39 1,266,725 -17.08(-3.50%)
Feb 17, 2023 490.98 490.98 479.45 487.47 1,407,416 -5.58(-1.13%)
Feb 16, 2023 499.75 506.29 492.07 493.05 1,107,247 -18.65(-3.64%)
Feb 15, 2023 498.34 512.05 495.62 511.69 868,411 +4.01(+0.79%)
Feb 14, 2023 494.60 512.28 490.82 507.68 964,690 +5.82(+1.16%)
Feb 13, 2023 499.85 502.53 494.01 501.86 904,156 +5.20(+1.05%)
Feb 10, 2023 502.52 505.36 490.19 496.66 1,053,822 -10.35(-2.04%)
Feb 09, 2023 519.27 524.19 503.89 507.00 1,089,757 -2.35(-0.46%)
Feb 08, 2023 520.26 524.47 506.04 509.35 1,162,297 -15.08(-2.87%)
Feb 07, 2023 513.27 527.71 508.30 524.43 1,275,141 +12.09(+2.36%)
Feb 06, 2023 513.28 521.24 509.69 512.34 1,025,124 -8.16(-1.57%)
Feb 03, 2023 520.55 531.03 517.78 520.50 1,289,731 -11.60(-2.18%)
Feb 02, 2023 530.13 539.78 521.10 532.10 2,052,417 +10.60(+2.03%)
Feb 01, 2023 490.45 525.21 490.25 521.50 2,527,893 +29.66(+6.03%)
Jan 31, 2023 472.78 491.94 472.07 491.84 1,843,205 +21.12(+4.49%)
Jan 30, 2023 468.49 475.79 465.59 470.72 1,586,373 -4.18(-0.88%)
Jan 27, 2023 479.93 489.70 474.60 474.90 1,740,340 -14.62(-2.99%)
Jan 26, 2023 476.74 490.42 466.17 489.52 2,506,172 +9.19(+1.91%)
Jan 25, 2023 464.39 483.27 459.28 480.33 1,787,243 +0.88(+0.18%)
Jan 24, 2023 477.19 483.60 475.88 479.44 986,039 -3.23(-0.67%)
Jan 23, 2023 466.95 490.60 464.58 482.67 1,681,596 +17.98(+3.87%)
Jan 20, 2023 451.50 464.85 449.27 464.69 1,281,142 +18.30(+4.10%)
Jan 19, 2023 454.66 457.09 446.15 446.39 1,106,039 -12.79(-2.78%)
Jan 18, 2023 469.30 475.48 458.81 459.18 1,213,940 -4.03(-0.87%)
Jan 17, 2023 462.14 465.84 455.73 463.21 963,353 -2.63(-0.57%)
Jan 13, 2023 454.66 466.97 454.66 465.84 1,222,798 +3.57(+0.77%)
Jan 12, 2023 462.22 467.67 445.91 462.27 1,453,935 +5.65(+1.24%)
Jan 11, 2023 440.30 456.78 438.21 456.63 1,567,032 +5.60(+1.24%)
Jan 10, 2023 440.68 451.23 439.77 451.03 1,084,433 +6.08(+1.37%)
Jan 09, 2023 443.75 455.74 437.27 444.95 1,431,567 +7.04(+1.61%)
Jan 06, 2023 422.05 439.95 413.41 437.91 1,506,074 +27.74(+6.76%)
Jan 05, 2023 408.75 417.56 405.78 410.17 999,907 -5.31(-1.28%)
Jan 04, 2023 414.67 421.19 409.59 415.48 1,069,769 +8.02(+1.97%)
Jan 03, 2023 422.62 422.99 400.54 407.45 1,345,161 -5.84(-1.41%)
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%)
Dec 01, 2022 469.65 469.65 447.52 453.80 1,405,476 -9.05(-1.96%)
Nov 30, 2022 438.84 462.86 432.38 462.85 2,277,898 +29.72(+6.86%)
Nov 29, 2022 438.02 441.21 431.20 433.13 921,577 -1.16(-0.27%)
Nov 28, 2022 437.20 442.23 432.56 434.29 1,206,787 -9.82(-2.21%)
Nov 25, 2022 447.13 449.68 444.11 444.11 391,461 -7.98(-1.77%)
Nov 23, 2022 447.87 459.28 446.81 452.09 840,628 +5.66(+1.27%)
Nov 22, 2022 443.28 447.18 435.22 446.43 1,440,584 +5.36(+1.22%)
Nov 21, 2022 441.96 444.35 435.44 441.07 954,192 -6.42(-1.43%)
Nov 18, 2022 461.21 461.75 439.58 447.49 1,772,482 -4.37(-0.97%)
Nov 17, 2022 437.31 455.27 436.02 451.86 1,573,813 +5.66(+1.27%)
Nov 16, 2022 449.71 455.26 443.00 446.19 3,068,747 -34.65(-7.21%)
Nov 15, 2022 490.97 492.56 472.42 480.84 2,265,394 +9.84(+2.09%)
Nov 14, 2022 485.65 490.27 470.19 471.00 2,395,210 -19.71(-4.02%)
Nov 11, 2022 472.24 494.37 470.47 490.71 2,661,738 +15.10(+3.17%)
Nov 10, 2022 450.36 475.98 445.86 475.62 3,792,336 +51.61(+12.17%)
Nov 09, 2022 427.07 434.26 421.45 424.01 1,738,525 -11.88(-2.72%)
Nov 08, 2022 434.06 439.89 422.10 435.88 2,271,303 +9.69(+2.27%)
Nov 07, 2022 414.95 426.82 410.78 426.19 1,922,996 +15.12(+3.68%)
Nov 04, 2022 401.58 411.62 396.10 411.07 2,472,571 +25.59(+6.64%)
Nov 03, 2022 380.86 391.41 376.96 385.48 1,690,625 -2.06(-0.53%)
Nov 02, 2022 403.26 386.81 387.54 2,218,287 -16.84(-4.17%)
Nov 01, 2022 404.67 408.55 398.27 404.38 1,600,432 +7.77(+1.96%)
Oct 31, 2022 396.70 402.22 391.13 396.61 1,915,700 -0.79(-0.20%)
Oct 28, 2022 382.63 398.74 381.66 397.41 1,852,864 +16.15(+4.24%)
Oct 27, 2022 381.11 389.93 373.79 381.26 2,335,835 +3.44(+0.91%)
Oct 26, 2022 366.70 385.90 366.24 377.82 2,468,794 +5.62(+1.51%)
Oct 25, 2022 367.45 378.71 367.45 372.19 1,785,567 +5.78(+1.58%)
Oct 24, 2022 362.96 369.56 357.18 366.41 2,053,105 +4.57(+1.26%)
Oct 21, 2022 347.81 365.33 347.81 361.84 2,823,512 +13.15(+3.77%)
Oct 20, 2022 333.74 359.52 327.30 348.69 5,995,718 +25.27(+7.81%)
Oct 19, 2022 315.90 325.49 312.24 323.42 2,740,277 +7.86(+2.49%)
Oct 18, 2022 320.46 325.14 309.33 315.56 2,559,176 +6.51(+2.11%)
Oct 17, 2022 320.41 322.55 306.40 309.06 5,248,903 +0.46(+0.15%)
Oct 14, 2022 333.74 334.11 307.96 308.60 3,102,743 -25.14(-7.53%)
Oct 13, 2022 296.37 337.76 293.55 333.74 4,622,634 +16.29(+5.13%)
Oct 12, 2022 322.13 324.24 316.64 317.44 3,741,715 -3.01(-0.94%)
Oct 11, 2022 338.33 343.17 315.81 320.45 5,422,137 -23.19(-6.75%)
Oct 10, 2022 362.51 362.83 333.55 343.64 4,031,935 -23.63(-6.43%)
Oct 07, 2022 378.87 380.82 364.27 367.28 2,122,575 -22.30(-5.72%)
Oct 06, 2022 390.57 399.22 387.24 389.58 1,386,565 -2.26(-0.58%)
Oct 05, 2022 384.03 396.54 377.24 391.84 1,435,857 -0.70(-0.18%)
Oct 04, 2022 394.65 400.26 389.49 392.55 2,098,989 +10.73(+2.81%)
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.