Lam Research (NQ: LRCX )

567.76 USD +3.91 (+0.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 308.00 308.97 297.27 298.21 2,436,400 -12.74(-4.10%)
Jan 30, 2020 318.40 319.00 305.76 310.95 3,942,636 +12.73(+4.27%)
Jan 29, 2020 302.23 303.99 295.91 298.22 1,808,016 -3.47(-1.15%)
Jan 28, 2020 298.78 303.25 293.36 301.69 1,814,580 +4.81(+1.62%)
Jan 27, 2020 297.03 298.68 292.69 296.88 1,910,923 -9.66(-3.15%)
Jan 24, 2020 315.89 316.73 303.71 306.54 1,632,500 -5.88(-1.88%)
Jan 23, 2020 312.00 312.68 307.55 312.42 1,555,570 +1.08(+0.35%)
Jan 22, 2020 311.00 315.36 310.75 311.34 1,503,517 +2.66(+0.86%)
Jan 21, 2020 308.19 311.91 307.31 308.68 1,500,034 +0.68(+0.22%)
Jan 17, 2020 307.05 308.49 302.16 308.00 1,929,900 +2.05(+0.67%)
Jan 16, 2020 301.82 307.26 300.95 305.95 1,606,817 +7.61(+2.55%)
Jan 15, 2020 299.28 300.55 296.72 298.34 1,082,948 -2.42(-0.80%)
Jan 14, 2020 300.14 304.37 296.74 300.76 1,731,924 +3.47(+1.17%)
Jan 13, 2020 294.38 297.33 292.51 297.29 1,399,419 +2.95(+1.00%)
Jan 10, 2020 299.11 301.28 292.95 294.34 1,405,100 -3.59(-1.20%)
Jan 09, 2020 302.12 303.88 293.50 297.93 1,374,759 -2.04(-0.68%)
Jan 08, 2020 297.48 301.67 295.20 299.97 1,553,701 +3.73(+1.26%)
Jan 07, 2020 291.74 298.54 291.38 296.24 1,559,467 +7.05(+2.44%)
Jan 06, 2020 289.79 292.03 287.54 289.19 1,340,545 -5.50(-1.87%)
Jan 03, 2020 292.05 296.81 291.72 294.69 962,200 -3.20(-1.07%)
Jan 02, 2020 295.78 299.80 294.49 297.89 1,506,415 +5.49(+1.88%)
Dec 31, 2019 292.39 292.59 288.52 292.40 915,300 -0.14(-0.05%)
Dec 30, 2019 292.51 293.21 287.64 292.54 850,593 -1.16(-0.39%)
Dec 27, 2019 295.92 296.37 292.77 293.70 608,200 -1.22(-0.41%)
Dec 26, 2019 294.97 295.32 293.14 294.92 622,032 +0.44(+0.15%)
Dec 24, 2019 295.69 296.08 292.11 294.48 386,600 +0.03(+0.01%)
Dec 23, 2019 298.38 299.00 294.27 294.45 1,160,884 -2.96(-1.00%)
Dec 20, 2019 297.79 299.39 293.72 297.41 3,350,900 +4.12(+1.40%)
Dec 19, 2019 290.61 293.41 288.28 293.29 1,332,388 +5.27(+1.83%)
Dec 18, 2019 290.41 292.25 286.89 288.02 1,411,603 -2.55(-0.88%)
Dec 17, 2019 286.50 291.25 285.33 290.57 2,101,762 +6.32(+2.22%)
Dec 16, 2019 286.15 288.44 284.25 284.25 1,526,288 +2.30(+0.82%)
Dec 13, 2019 283.89 288.87 280.51 281.95 2,278,600 -2.75(-0.97%)
Dec 12, 2019 274.45 285.53 274.09 284.70 1,827,582 +9.30(+3.38%)
Dec 11, 2019 268.75 276.05 268.52 275.40 1,557,905 +6.41(+2.38%)
Dec 10, 2019 268.50 271.63 267.18 268.99 1,183,024 +0.97(+0.36%)
Dec 09, 2019 271.31 272.21 267.06 268.02 1,027,204 -1.84(-0.68%)
Dec 06, 2019 268.00 272.58 266.85 269.86 1,358,800 +5.04(+1.90%)
Dec 05, 2019 264.65 265.25 262.43 264.82 1,103,840 +1.95(+0.74%)
Dec 04, 2019 262.75 264.44 261.37 262.87 1,207,264 +5.03(+1.95%)
Dec 03, 2019 256.79 261.60 255.50 257.84 1,625,130 -5.10(-1.94%)
Dec 02, 2019 266.48 266.48 261.33 262.94 1,316,550 -3.89(-1.46%)
Nov 29, 2019 270.80 270.80 265.79 266.83 759,000 -4.11(-1.52%)
Nov 27, 2019 270.80 272.05 269.38 270.94 875,600 +1.37(+0.51%)
Nov 26, 2019 270.00 271.41 267.22 269.57 1,861,689 +0.56(+0.21%)
Nov 25, 2019 264.07 270.06 263.67 269.01 1,988,506 +7.03(+2.68%)
Nov 22, 2019 265.48 266.67 260.12 261.98 1,273,600 -1.92(-0.73%)
Nov 21, 2019 265.72 269.68 262.90 263.90 2,406,712 -10.23(-3.73%)
Nov 20, 2019 275.98 277.26 270.40 274.13 1,266,051 -2.63(-0.95%)
Nov 19, 2019 284.57 284.57 276.58 276.76 1,365,423 -5.94(-2.10%)
Nov 18, 2019 282.76 285.77 280.80 282.70 1,366,219 -0.98(-0.35%)
Nov 15, 2019 280.14 285.87 280.00 283.68 2,126,600 +8.59(+3.12%)
Nov 14, 2019 271.80 275.81 270.81 275.09 1,202,902 +2.63(+0.97%)
Nov 13, 2019 268.87 272.87 267.67 272.46 903,195 +2.45(+0.91%)
Nov 12, 2019 275.60 276.57 269.00 270.01 1,106,113 -1.25(-0.46%)
Nov 11, 2019 269.66 273.11 268.63 271.26 1,179,378 -1.42(-0.52%)
Nov 08, 2019 271.30 273.25 269.10 272.68 1,373,000 -1.43(-0.52%)
Nov 07, 2019 278.25 278.30 272.30 274.11 1,106,694 -1.40(-0.51%)
Nov 06, 2019 276.46 276.72 270.25 275.51 1,690,715 -2.44(-0.88%)
Nov 05, 2019 279.55 280.82 274.39 277.95 1,483,904 -0.15(-0.05%)
Nov 04, 2019 280.00 281.72 274.41 278.10 1,293,180 -0.16(-0.06%)
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.