Lam Research (NQ: LRCX )

358.01 USD -8.61 (-2.35%)
Official Closing Price Updated: 7:58 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 360.36 363.33 353.08 358.01 2,233,285 -8.61(-2.35%)
Oct 21, 2020 363.08 371.00 362.02 366.62 1,678,997 +3.05(+0.84%)
Oct 20, 2020 366.00 368.51 362.50 363.57 933,076 +0.00(+0.00%)
Oct 19, 2020 367.50 369.66 362.01 363.57 1,356,724 -1.39(-0.38%)
Oct 16, 2020 376.50 376.50 364.65 364.96 1,591,500 -10.53(-2.80%)
Oct 15, 2020 362.77 376.30 358.92 375.49 1,682,963 +1.26(+0.34%)
Oct 14, 2020 375.32 381.96 370.21 374.23 1,414,517 +0.04(+0.01%)
Oct 13, 2020 372.00 378.50 367.40 374.19 1,229,259 +4.08(+1.10%)
Oct 12, 2020 369.43 373.39 367.13 370.11 1,454,781 +7.40(+2.04%)
Oct 09, 2020 360.90 364.66 359.17 362.71 1,196,000 +7.28(+2.05%)
Oct 08, 2020 348.37 355.67 347.00 355.43 1,192,543 +9.66(+2.79%)
Oct 07, 2020 347.40 351.50 343.51 345.77 1,108,401 +4.79(+1.40%)
Oct 06, 2020 340.96 351.08 339.41 340.98 1,424,560 -1.25(-0.37%)
Oct 05, 2020 333.00 343.05 332.61 342.23 1,540,731 +13.52(+4.11%)
Oct 02, 2020 329.36 335.86 328.56 328.71 1,196,000 -10.42(-3.07%)
Oct 01, 2020 339.14 339.25 333.14 339.13 1,693,159 +7.38(+2.22%)
Sep 30, 2020 335.24 338.23 330.20 331.75 1,989,366 -5.96(-1.76%)
Sep 29, 2020 333.93 342.56 333.79 337.71 1,801,763 +1.10(+0.33%)
Sep 28, 2020 331.42 337.85 328.70 336.61 1,792,064 +6.34(+1.92%)
Sep 25, 2020 324.72 331.89 322.00 330.27 1,551,200 +3.10(+0.95%)
Sep 24, 2020 314.02 334.18 314.02 327.17 2,206,264 +10.15(+3.20%)
Sep 23, 2020 322.38 327.59 315.86 317.02 2,228,132 -1.67(-0.52%)
Sep 22, 2020 318.33 319.73 310.19 318.69 1,507,514 +3.73(+1.18%)
Sep 21, 2020 305.08 317.82 300.70 314.96 1,880,311 +7.75(+2.52%)
Sep 18, 2020 308.26 310.83 301.89 307.21 2,660,400 +1.32(+0.43%)
Sep 17, 2020 296.17 308.59 296.17 305.89 1,913,064 -0.71(-0.23%)
Sep 16, 2020 311.67 314.38 305.86 306.60 1,415,757 -2.33(-0.75%)
Sep 15, 2020 310.61 312.82 303.00 308.93 1,714,124 +3.51(+1.15%)
Sep 14, 2020 301.77 308.62 299.63 305.42 1,954,195 +11.43(+3.89%)
Sep 11, 2020 300.54 303.34 292.28 293.99 1,727,300 -3.52(-1.18%)
Sep 10, 2020 303.76 305.71 295.78 297.51 2,085,370 -3.40(-1.13%)
Sep 09, 2020 310.96 311.81 300.33 300.91 3,085,777 -1.81(-0.60%)
Sep 08, 2020 310.96 316.46 302.19 302.72 3,113,456 -30.40(-9.13%)
Sep 04, 2020 339.00 339.90 319.69 333.12 2,471,000 -8.41(-2.46%)
Sep 03, 2020 357.30 357.30 339.39 341.53 2,554,924 -21.17(-5.84%)
Sep 02, 2020 345.98 365.14 344.25 362.70 2,762,865 +22.14(+6.50%)
Sep 01, 2020 339.55 346.50 337.57 340.56 2,087,473 +4.22(+1.25%)
Aug 31, 2020 348.55 349.14 336.24 336.34 2,532,032 -14.44(-4.12%)
Aug 28, 2020 342.66 351.99 341.45 350.78 1,596,300 +9.33(+2.73%)
Aug 27, 2020 354.86 354.86 338.59 341.45 1,901,712 -10.35(-2.94%)
Aug 26, 2020 352.55 354.00 348.07 351.80 1,194,933 -0.70(-0.20%)
Aug 25, 2020 353.05 356.30 350.50 352.50 1,310,312 +1.48(+0.42%)
Aug 24, 2020 359.40 360.67 347.32 351.02 1,681,310 -2.42(-0.68%)
Aug 21, 2020 355.92 356.71 350.33 353.44 2,555,500 -5.06(-1.41%)
Aug 20, 2020 360.10 363.40 355.27 358.50 2,213,574 -13.69(-3.68%)
Aug 19, 2020 374.03 376.19 368.26 372.19 1,074,647 -2.38(-0.64%)
Aug 18, 2020 381.95 382.70 372.93 374.57 1,046,322 -4.51(-1.19%)
Aug 17, 2020 376.55 384.17 372.81 379.08 1,418,435 +5.44(+1.46%)
Aug 14, 2020 379.00 384.99 373.00 373.64 1,344,700 -3.38(-0.90%)
Aug 13, 2020 380.01 382.45 374.38 377.02 1,076,334 -4.50(-1.18%)
Aug 12, 2020 372.18 383.28 369.93 381.52 1,223,119 +12.51(+3.39%)
Aug 11, 2020 378.86 380.87 367.39 369.01 1,110,102 -6.75(-1.80%)
Aug 10, 2020 372.44 376.82 369.15 375.76 929,245 +3.32(+0.89%)
Aug 07, 2020 378.38 381.69 366.45 372.44 1,385,400 -5.37(-1.42%)
Aug 06, 2020 377.00 379.60 370.79 377.81 1,699,851 -5.66(-1.48%)
Aug 05, 2020 384.58 387.09 382.28 383.47 846,185 -1.49(-0.39%)
Aug 04, 2020 382.18 385.75 380.22 384.96 1,148,229 +3.55(+0.93%)
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.