Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 540.21 548.75 538.14 545.27 1,383,188 -2.30(-0.42%)
Oct 28, 2021 545.44 561.11 545.12 547.58 2,306,647 +11.93(+2.23%)
Oct 27, 2021 530.23 542.34 528.46 535.65 1,221,645 +4.53(+0.85%)
Oct 26, 2021 538.80 531.12 1,212,784 -2.93(-0.55%)
Oct 25, 2021 539.93 531.56 534.05 1,325,156 -4.62(-0.86%)
Oct 22, 2021 541.82 557.12 536.30 538.66 1,940,024 +1.28(+0.24%)
Oct 21, 2021 527.20 537.82 517.64 537.39 3,167,206 -9.75(-1.78%)
Oct 20, 2021 552.08 554.17 545.75 547.14 1,747,238 -5.16(-0.93%)
Oct 19, 2021 550.66 559.24 547.46 552.30 1,549,423 +2.06(+0.37%)
Oct 18, 2021 541.82 550.95 540.59 550.24 1,289,231 +4.09(+0.75%)
Oct 15, 2021 548.11 550.05 543.16 546.14 1,369,221 -3.35(-0.61%)
Oct 14, 2021 540.47 549.64 536.27 549.49 1,602,421 +22.76(+4.32%)
Oct 13, 2021 535.01 540.05 525.45 526.74 1,296,151 -2.29(-0.43%)
Oct 12, 2021 539.74 540.06 524.67 529.03 1,318,771 -5.48(-1.02%)
Oct 11, 2021 530.34 543.24 530.22 534.50 921,189 +2.21(+0.41%)
Oct 08, 2021 540.48 541.77 531.25 532.30 896,351 -5.48(-1.02%)
Oct 07, 2021 545.72 545.83 536.27 537.77 1,088,902 +3.85(+0.72%)
Oct 06, 2021 532.14 539.79 527.14 533.93 1,642,198 -3.92(-0.73%)
Oct 05, 2021 538.61 544.99 532.74 537.85 1,245,655 +5.51(+1.03%)
Oct 04, 2021 547.60 548.11 530.53 532.35 1,695,578 -18.89(-3.43%)
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.