Lam Research (NQ: LRCX )

456.54 USD +9.76 (+2.18%)
Official Closing Price Updated: 4:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 450.19 460.61 449.82 456.54 727,900 +9.76(+2.18%)
Nov 25, 2020 448.45 449.53 440.50 446.78 849,200 +0.34(+0.08%)
Nov 24, 2020 450.00 451.12 440.75 446.44 1,200,892 -2.30(-0.51%)
Nov 23, 2020 436.58 449.87 435.05 448.74 1,088,508 +15.10(+3.48%)
Nov 20, 2020 438.50 444.96 433.38 433.64 1,445,800 -4.04(-0.92%)
Nov 19, 2020 428.96 438.87 425.00 437.68 1,124,752 +7.35(+1.71%)
Nov 18, 2020 436.11 438.84 430.00 430.33 1,304,614 -1.60(-0.37%)
Nov 17, 2020 435.50 437.82 428.95 431.93 990,314 -7.36(-1.68%)
Nov 16, 2020 430.80 439.65 427.07 439.29 1,346,523 +12.98(+3.04%)
Nov 13, 2020 425.23 429.75 424.09 426.31 1,136,000 +7.85(+1.88%)
Nov 12, 2020 424.85 426.00 416.35 418.46 950,228 -5.54(-1.31%)
Nov 11, 2020 411.98 428.61 410.00 424.00 1,441,561 +16.13(+3.95%)
Nov 10, 2020 409.09 415.74 404.46 407.87 1,485,098 -8.41(-2.02%)
Nov 09, 2020 426.53 436.00 415.81 416.28 1,934,314 +6.86(+1.68%)
Nov 06, 2020 399.88 412.01 395.85 409.42 1,473,700 +9.71(+2.43%)
Nov 05, 2020 390.00 400.34 388.45 399.71 1,811,475 +19.37(+5.09%)
Nov 04, 2020 373.89 383.20 367.28 380.34 1,527,980 +9.81(+2.65%)
Nov 03, 2020 356.69 373.17 355.12 370.53 1,714,062 +19.58(+5.58%)
Nov 02, 2020 348.12 354.47 345.18 350.95 1,342,539 +8.87(+2.59%)
Oct 30, 2020 348.05 352.72 338.27 342.08 1,750,100 -11.18(-3.16%)
Oct 29, 2020 339.02 358.19 338.80 353.26 1,607,986 +14.36(+4.24%)
Oct 28, 2020 336.93 344.54 333.31 338.90 1,639,242 -4.93(-1.43%)
Oct 27, 2020 348.53 349.67 342.54 343.83 1,075,772 -3.80(-1.09%)
Oct 26, 2020 350.36 353.47 343.30 347.63 1,236,552 -6.29(-1.78%)
Oct 23, 2020 360.00 362.50 350.32 353.92 1,231,600 -4.09(-1.14%)
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%)
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.