Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Lam Research (NQ: LRCX )

887.42 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	524.11	525.62	517.40	520.94	804,633	-2.94(-0.56%)
May 05, 2023	513.24	525.19	510.79	523.88	1,417,681	+17.32(+3.42%)
May 04, 2023	509.34	509.92	501.56	506.55	788,560	-2.28(-0.45%)
May 03, 2023	516.71	521.15	507.31	508.83	1,377,903	-7.25(-1.40%)
May 02, 2023	517.93	520.84	508.56	516.08	957,128	-1.93(-0.37%)
May 01, 2023	518.05	525.59	515.56	518.01	847,747	-0.25(-0.05%)
Apr 28, 2023	513.49	518.64	506.83	518.26	1,158,728	+5.13(+1.00%)
Apr 27, 2023	497.96	513.74	487.94	513.13	2,005,265	+21.25(+4.32%)
Apr 26, 2023	497.66	502.07	489.66	491.88	1,329,294	-2.29(-0.46%)
Apr 25, 2023	505.87	510.88	493.91	494.17	1,385,455	-14.50(-2.85%)
Apr 24, 2023	509.64	512.33	500.75	508.67	1,036,112	-2.78(-0.54%)
Apr 21, 2023	518.37	518.50	508.12	511.44	1,457,588	-9.23(-1.77%)
Apr 20, 2023	505.28	530.54	502.47	520.67	4,093,108	+35.11(+7.23%)
Apr 19, 2023	480.58	488.42	477.38	485.56	1,739,295	-4.30(-0.88%)
Apr 18, 2023	489.26	494.88	483.67	489.87	909,577	+2.68(+0.55%)
Apr 17, 2023	484.55	489.53	477.74	487.19	1,261,437	-8.24(-1.66%)
Apr 14, 2023	491.57	500.24	487.12	495.43	935,118	+2.61(+0.53%)
Apr 13, 2023	493.94	496.50	485.05	492.81	1,311,668	+1.27(+0.26%)
Apr 12, 2023	507.64	507.96	490.61	491.55	983,337	-10.32(-2.06%)
Apr 11, 2023	504.63	506.07	500.03	501.87	917,461	+0.05(+0.01%)
Apr 10, 2023	480.82	505.76	480.66	501.82	1,353,969	+13.52(+2.77%)
Apr 06, 2023	480.64	490.88	475.11	488.31	975,997	+0.16(+0.03%)
Apr 05, 2023	494.35	494.35	481.06	488.15	1,625,128	-10.82(-2.17%)
Apr 04, 2023	517.19	518.29	495.67	498.96	1,283,635	-16.75(-3.25%)
Apr 03, 2023	518.27	520.37	508.90	515.72	1,122,448	-8.51(-1.62%)
Mar 31, 2023	521.78	527.16	519.55	524.23	1,176,776	-1.23(-0.23%)
Mar 30, 2023	517.79	526.84	516.16	525.46	2,078,590	+15.44(+3.03%)
Mar 29, 2023	489.05	515.37	486.79	510.02	2,095,148	+30.33(+6.32%)
Mar 28, 2023	489.90	491.03	473.45	479.69	1,479,534	-10.57(-2.16%)
Mar 27, 2023	502.61	504.14	489.19	490.26	1,119,255	-6.22(-1.25%)
Mar 24, 2023	509.28	511.66	493.24	496.48	1,412,214	-21.29(-4.11%)
Mar 23, 2023	508.68	526.64	507.63	517.77	1,554,952	+17.10(+3.41%)
Mar 22, 2023	501.36	519.17	500.21	500.68	1,227,028	-1.05(-0.21%)
Mar 21, 2023	511.20	515.77	492.57	501.72	1,039,523	-5.86(-1.16%)
Mar 20, 2023	504.83	509.83	500.12	507.59	763,535	+4.88(+0.97%)
Mar 17, 2023	509.47	514.12	498.21	502.71	1,721,963	-6.75(-1.33%)
Mar 16, 2023	477.57	510.19	475.12	509.47	1,796,109	+27.83(+5.78%)
Mar 15, 2023	480.89	483.56	468.72	481.64	1,228,153	-6.85(-1.40%)
Mar 14, 2023	479.75	494.15	479.25	488.49	1,326,651	+18.50(+3.94%)
Mar 13, 2023	462.18	476.57	460.17	470.00	956,827	-1.79(-0.38%)
Mar 10, 2023	487.18	488.77	466.58	471.79	1,197,945	-11.29(-2.34%)
Mar 09, 2023	484.23	496.41	481.09	483.08	1,347,728	-3.07(-0.63%)
Mar 08, 2023	475.01	488.20	474.65	486.15	1,069,177	+13.54(+2.86%)
Mar 07, 2023	479.62	482.09	469.71	472.62	951,692	-5.48(-1.15%)
Mar 06, 2023	487.50	492.08	475.69	478.10	987,588	-6.33(-1.31%)
Mar 03, 2023	481.74	485.96	473.01	484.43	1,709,648	+1.64(+0.34%)
Mar 02, 2023	471.97	486.83	467.31	482.79	886,085	-0.93(-0.19%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Lam Research (NQ: LRCX )

Historical Prices