Lam Research (NQ: LRCX )

662.00 USD -6.00 (-0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 189.69 189.74 187.09 187.84 2,336,700 +1.71(+0.92%)
Jun 27, 2019 182.89 186.79 182.75 186.13 1,891,165 +4.85(+2.68%)
Jun 26, 2019 179.37 182.54 178.59 181.28 1,994,011 +5.46(+3.11%)
Jun 25, 2019 181.23 181.62 175.58 175.82 2,078,297 -5.18(-2.86%)
Jun 24, 2019 182.09 182.97 180.61 181.00 1,678,358 -2.03(-1.11%)
Jun 21, 2019 182.69 185.00 182.43 183.03 1,991,600 -0.93(-0.51%)
Jun 20, 2019 185.08 186.49 182.35 183.96 1,126,915 +2.54(+1.40%)
Jun 19, 2019 181.66 183.37 179.42 181.42 1,233,973 +0.98(+0.54%)
Jun 18, 2019 174.98 184.05 174.43 180.44 2,369,619 +7.93(+4.60%)
Jun 17, 2019 176.79 176.79 172.38 172.51 1,971,849 -4.29(-2.43%)
Jun 14, 2019 176.32 177.46 173.50 176.80 2,187,600 -3.39(-1.88%)
Jun 13, 2019 180.84 182.21 178.75 180.19 1,646,892 +0.31(+0.17%)
Jun 12, 2019 183.37 184.22 178.82 179.88 2,686,021 -10.04(-5.29%)
Jun 11, 2019 194.91 195.29 189.37 189.92 1,477,963 -1.25(-0.65%)
Jun 10, 2019 188.09 193.77 188.09 191.17 1,688,989 +4.49(+2.41%)
Jun 07, 2019 185.63 189.26 184.63 186.68 1,619,300 +2.04(+1.10%)
Jun 06, 2019 182.35 185.25 181.65 184.64 1,588,918 +2.32(+1.27%)
Jun 05, 2019 181.16 183.16 178.93 182.32 1,946,805 +1.90(+1.05%)
Jun 04, 2019 174.54 180.80 172.76 180.42 2,398,600 +5.23(+2.99%)
Jun 03, 2019 175.48 177.45 171.04 175.19 2,412,624 +0.58(+0.33%)
May 31, 2019 176.31 177.94 174.53 174.61 1,576,700 -4.01(-2.24%)
May 30, 2019 177.95 182.20 177.52 178.62 1,262,970 +1.02(+0.57%)
May 29, 2019 177.13 178.40 174.70 177.60 2,566,205 -1.32(-0.74%)
May 28, 2019 183.54 184.00 178.65 178.92 2,552,689 -2.98(-1.64%)
May 24, 2019 186.78 187.98 181.70 181.90 2,138,200 -3.55(-1.91%)
May 23, 2019 183.80 185.88 182.27 185.45 1,849,473 -1.73(-0.92%)
May 22, 2019 185.38 188.53 185.15 187.18 1,132,483 +0.27(+0.14%)
May 21, 2019 186.61 188.61 185.49 186.91 2,031,371 +3.80(+2.08%)
May 20, 2019 188.64 189.65 182.74 183.11 3,243,850 -11.05(-5.69%)
May 17, 2019 193.09 200.00 193.00 194.16 2,444,100 -0.30(-0.15%)
May 16, 2019 192.04 196.48 190.66 194.46 1,761,521 -1.02(-0.52%)
May 15, 2019 191.16 197.90 190.65 195.48 1,608,638 +3.04(+1.58%)
May 14, 2019 190.46 194.06 189.47 192.44 1,625,882 +4.14(+2.20%)
May 13, 2019 191.30 192.01 186.94 188.30 2,856,448 -9.60(-4.85%)
May 10, 2019 197.09 199.50 193.92 197.90 1,756,300 -0.73(-0.37%)
May 09, 2019 196.00 199.97 193.03 198.63 1,938,991 -1.08(-0.54%)
May 08, 2019 198.50 201.70 197.09 199.71 1,554,927 -0.23(-0.12%)
May 07, 2019 200.89 201.91 194.85 199.94 2,934,012 -4.60(-2.25%)
May 06, 2019 200.33 205.28 198.75 204.54 1,283,029 -3.24(-1.56%)
May 03, 2019 207.39 208.81 206.17 207.78 1,257,700 +0.94(+0.45%)
May 02, 2019 203.96 207.38 203.40 206.84 1,340,034 +2.88(+1.41%)
May 01, 2019 208.04 209.04 203.89 203.96 1,136,834 -3.47(-1.67%)
Apr 30, 2019 206.23 208.80 205.29 207.43 1,604,361 +1.31(+0.64%)
Apr 29, 2019 206.73 207.73 204.38 206.12 1,607,679 -0.27(-0.13%)
Apr 26, 2019 203.00 207.19 199.60 206.39 2,865,300 +1.31(+0.64%)
Apr 25, 2019 203.00 209.50 202.50 205.08 4,758,032 +9.64(+4.93%)
Apr 24, 2019 195.15 199.98 194.59 195.44 2,600,783 +0.66(+0.34%)
Apr 23, 2019 195.00 196.24 193.40 194.78 2,048,515 -0.44(-0.23%)
Apr 22, 2019 196.29 196.75 193.09 195.22 1,177,077 +0.45(+0.23%)
Apr 18, 2019 196.73 197.28 194.47 194.77 1,409,800 -1.52(-0.77%)
Apr 17, 2019 197.34 197.97 194.29 196.29 1,647,045 +1.67(+0.86%)
Apr 16, 2019 194.50 196.88 193.87 194.62 1,551,070 +1.81(+0.94%)
Apr 15, 2019 193.38 193.38 189.95 192.81 1,419,348 -1.27(-0.65%)
Apr 12, 2019 194.11 195.30 192.47 194.08 1,161,900 +2.77(+1.45%)
Apr 11, 2019 191.31 193.47 190.50 191.31 1,194,245 +0.47(+0.25%)
Apr 10, 2019 189.80 191.61 188.60 190.84 1,450,500 +0.38(+0.20%)
Apr 09, 2019 191.82 191.95 189.17 190.46 1,733,571 -3.12(-1.61%)
Apr 08, 2019 193.60 194.62 191.34 193.58 1,713,232 -1.57(-0.80%)
Apr 05, 2019 193.21 195.79 192.00 195.15 2,146,700 +4.12(+2.16%)
Apr 04, 2019 189.59 193.82 189.31 191.03 2,142,696 -0.51(-0.27%)
Apr 03, 2019 187.63 193.08 186.23 191.54 3,243,681 +7.28(+3.95%)
Apr 02, 2019 185.07 185.81 183.02 184.26 1,361,781 -0.44(-0.24%)
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.