Lam Research (NQ: LRCX )

547.53 USD -10.26 (-1.84%)
Streaming Delayed Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 311.19 325.80 308.93 323.46 2,789,572 +15.00(+4.86%)
Jun 29, 2020 303.75 309.00 300.61 308.46 1,475,775 +5.94(+1.96%)
Jun 26, 2020 312.40 312.69 300.36 302.52 4,233,600 -10.08(-3.22%)
Jun 25, 2020 308.17 313.38 300.61 312.60 1,592,957 +6.82(+2.23%)
Jun 24, 2020 311.04 316.63 303.97 305.78 1,790,755 -10.20(-3.23%)
Jun 23, 2020 315.02 319.06 312.50 315.98 1,763,748 +3.68(+1.18%)
Jun 22, 2020 312.00 314.84 307.06 312.30 1,540,078 -2.95(-0.94%)
Jun 19, 2020 320.30 325.11 313.54 315.25 2,610,100 +0.45(+0.14%)
Jun 18, 2020 314.01 317.73 312.53 314.80 1,273,693 +1.02(+0.33%)
Jun 17, 2020 310.59 314.44 307.62 313.78 1,843,111 +8.30(+2.72%)
Jun 16, 2020 303.48 308.75 299.67 305.48 2,553,385 +14.34(+4.93%)
Jun 15, 2020 275.85 291.74 274.51 291.14 2,109,896 +6.62(+2.33%)
Jun 12, 2020 292.80 294.40 276.66 284.52 2,163,700 +2.09(+0.74%)
Jun 11, 2020 291.69 298.63 281.88 282.43 2,061,913 -18.87(-6.26%)
Jun 10, 2020 301.41 304.67 299.45 301.30 1,603,530 -1.03(-0.34%)
Jun 09, 2020 295.65 305.77 293.11 302.33 1,632,171 +4.74(+1.59%)
Jun 08, 2020 306.85 308.03 296.21 297.59 1,689,171 -7.33(-2.40%)
Jun 05, 2020 299.89 310.00 299.38 304.92 2,499,500 +13.08(+4.48%)
Jun 04, 2020 285.53 293.60 283.16 291.84 2,059,316 +4.95(+1.73%)
Jun 03, 2020 278.51 290.00 275.55 286.89 2,427,875 +15.43(+5.68%)
Jun 02, 2020 272.41 273.49 267.10 271.46 1,697,523 +0.49(+0.18%)
Jun 01, 2020 271.56 276.27 269.86 270.97 1,379,569 -2.70(-0.99%)
May 29, 2020 270.51 275.80 266.09 273.67 2,795,100 +6.85(+2.57%)
May 28, 2020 273.00 279.80 265.36 266.82 2,288,193 -9.29(-3.36%)
May 27, 2020 268.32 276.46 258.21 276.11 2,458,502 +9.75(+3.66%)
May 26, 2020 269.50 272.05 265.84 266.36 1,909,870 +5.22(+2.00%)
May 22, 2020 262.36 263.83 257.63 261.14 1,756,200 +0.44(+0.17%)
May 21, 2020 270.25 271.29 260.00 260.70 1,771,969 -10.47(-3.86%)
May 20, 2020 268.00 273.42 267.12 271.17 2,059,694 +9.51(+3.63%)
May 19, 2020 257.85 268.20 256.41 261.66 1,901,059 +4.19(+1.63%)
May 18, 2020 259.49 262.99 253.46 257.47 2,660,496 +5.63(+2.24%)
May 15, 2020 252.75 258.09 248.81 251.84 3,681,800 -17.16(-6.38%)
May 14, 2020 243.56 269.99 240.34 269.00 3,574,777 +20.81(+8.38%)
May 13, 2020 255.96 257.24 241.78 248.19 2,545,711 -7.79(-3.04%)
May 12, 2020 265.27 266.91 255.71 255.98 1,764,071 -6.25(-2.38%)
May 11, 2020 262.47 265.19 259.10 262.23 1,761,946 -3.17(-1.19%)
May 08, 2020 252.90 266.37 252.05 265.40 2,839,700 +17.77(+7.18%)
May 07, 2020 250.00 253.76 247.10 247.63 1,544,781 +3.07(+1.26%)
May 06, 2020 249.35 254.49 244.01 244.56 2,349,847 +1.75(+0.72%)
May 05, 2020 240.61 252.04 239.90 242.81 2,268,275 +8.29(+3.53%)
May 04, 2020 233.98 234.98 231.38 234.52 2,630,912 -0.50(-0.21%)
May 01, 2020 246.73 247.00 229.69 235.02 5,715,100 -20.26(-7.94%)
Apr 30, 2020 275.00 275.69 254.71 255.28 3,883,045 -24.71(-8.83%)
Apr 29, 2020 268.00 281.95 265.17 279.99 2,154,975 +18.14(+6.93%)
Apr 28, 2020 270.23 271.49 259.47 261.85 1,731,367 -2.56(-0.97%)
Apr 27, 2020 270.20 274.43 262.88 264.41 2,136,204 -2.26(-0.85%)
Apr 24, 2020 268.53 268.68 258.11 266.67 1,529,000 +2.71(+1.03%)
Apr 23, 2020 268.85 276.47 262.79 263.96 2,624,679 -7.82(-2.88%)
Apr 22, 2020 255.46 273.37 255.46 271.78 3,576,508 +28.15(+11.55%)
Apr 21, 2020 262.42 263.41 242.57 243.63 2,997,972 -23.10(-8.66%)
Apr 20, 2020 273.03 274.92 266.34 266.73 1,781,780 -12.29(-4.40%)
Apr 17, 2020 278.16 280.22 271.47 279.02 1,831,900 +8.31(+3.07%)
Apr 16, 2020 270.01 274.94 263.29 270.71 2,074,441 +7.90(+3.01%)
Apr 15, 2020 266.00 266.40 258.55 262.81 1,541,778 -9.70(-3.56%)
Apr 14, 2020 266.20 274.49 263.59 272.51 1,626,853 +13.73(+5.31%)
Apr 13, 2020 256.21 259.30 250.24 258.78 1,410,562 +0.50(+0.19%)
Apr 09, 2020 271.70 277.42 255.76 258.28 2,620,600 -8.47(-3.18%)
Apr 08, 2020 259.89 272.27 257.33 266.75 1,891,918 +10.53(+4.11%)
Apr 07, 2020 263.00 265.00 251.44 256.22 2,577,469 +5.47(+2.18%)
Apr 06, 2020 231.62 252.40 229.07 250.75 3,327,055 +32.60(+14.94%)
Apr 03, 2020 223.06 224.44 213.29 218.15 1,490,600 -2.42(-1.10%)
Apr 02, 2020 219.58 226.36 215.92 220.57 1,888,557 -2.76(-1.24%)
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.