Lam Research (NQ: LRCX )

544.20 USD -13.59 (-2.44%)
Streaming Delayed Price Updated: 12:04 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 228.95 237.20 220.21 223.33 2,465,021 -16.67(-6.95%)
Mar 31, 2020 252.25 254.99 238.09 240.00 2,785,796 -15.30(-5.99%)
Mar 30, 2020 246.46 257.93 241.24 255.30 2,129,339 +14.08(+5.84%)
Mar 27, 2020 253.35 262.88 240.40 241.22 3,203,200 -19.12(-7.34%)
Mar 26, 2020 240.18 260.98 235.00 260.34 3,166,664 +26.79(+11.47%)
Mar 25, 2020 231.82 250.11 228.31 233.55 2,836,005 +2.91(+1.26%)
Mar 24, 2020 209.49 232.63 207.37 230.64 2,921,320 +37.79(+19.60%)
Mar 23, 2020 190.68 199.95 185.84 192.85 3,026,246 +4.96(+2.64%)
Mar 20, 2020 200.01 224.14 187.11 187.89 3,904,500 -7.12(-3.65%)
Mar 19, 2020 190.52 201.40 187.02 195.01 3,342,726 +0.87(+0.45%)
Mar 18, 2020 203.44 215.34 181.38 194.14 3,604,444 -35.16(-15.33%)
Mar 17, 2020 217.07 237.82 203.73 229.30 3,669,508 +15.76(+7.38%)
Mar 16, 2020 223.82 245.77 213.08 213.54 3,095,268 -48.24(-18.43%)
Mar 13, 2020 254.00 262.94 242.63 261.78 2,692,000 +23.93(+10.06%)
Mar 12, 2020 257.07 265.59 237.45 237.85 3,683,564 -38.78(-14.02%)
Mar 11, 2020 278.54 284.49 272.58 276.63 3,144,753 -10.94(-3.80%)
Mar 10, 2020 275.68 287.86 267.44 287.57 2,372,448 +19.97(+7.46%)
Mar 09, 2020 273.00 283.26 267.23 267.60 2,648,754 -26.81(-9.11%)
Mar 06, 2020 290.77 298.67 285.25 294.41 2,048,800 -4.72(-1.58%)
Mar 05, 2020 297.85 309.65 296.00 299.13 2,034,579 -7.11(-2.32%)
Mar 04, 2020 298.87 306.30 293.80 306.24 1,915,573 +14.78(+5.07%)
Mar 03, 2020 300.30 308.30 288.59 291.46 2,509,085 -8.87(-2.95%)
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.