Lam Research (NQ: LRCX )

573.36 USD -25.45 (-4.25%)
Official Closing Price Updated: 6:27 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 153.00 157.18 150.83 156.96 3,687,800 +4.21(+2.76%)
Nov 29, 2018 152.32 154.92 151.82 152.75 1,929,215 -1.09(-0.71%)
Nov 28, 2018 147.59 153.92 145.01 153.84 3,195,718 +7.01(+4.77%)
Nov 27, 2018 145.41 147.79 144.89 146.83 2,009,822 +0.03(+0.02%)
Nov 26, 2018 146.50 146.96 144.17 146.80 1,562,870 +2.86(+1.99%)
Nov 23, 2018 142.89 147.21 142.89 143.94 866,900 -0.58(-0.40%)
Nov 21, 2018 144.52 144.52 144.52 0 +1.07(+0.75%)
Nov 20, 2018 140.24 149.11 139.87 143.45 5,228,158 -0.29(-0.20%)
Nov 19, 2018 146.89 148.58 143.55 143.74 2,528,073 -4.26(-2.88%)
Nov 16, 2018 142.52 150.66 141.62 148.00 3,791,000 +1.60(+1.09%)
Nov 15, 2018 142.17 147.78 141.60 146.40 3,209,765 +3.66(+2.56%)
Nov 14, 2018 145.62 147.66 141.58 142.74 2,439,916 -1.21(-0.84%)
Nov 13, 2018 145.07 147.13 143.11 143.95 2,885,611 +1.04(+0.73%)
Nov 12, 2018 145.55 146.01 142.07 142.91 2,434,085 -4.94(-3.34%)
Nov 09, 2018 149.57 150.86 146.89 147.85 1,872,100 -3.83(-2.53%)
Nov 08, 2018 149.87 153.31 149.24 151.68 1,245,942 -0.01(-0.01%)
Nov 07, 2018 153.99 154.00 151.17 151.69 2,577,496 -0.38(-0.25%)
Nov 06, 2018 146.78 152.39 146.50 152.07 3,237,001 +4.46(+3.02%)
Nov 05, 2018 151.32 151.50 145.46 147.61 2,217,825 -3.90(-2.57%)
Nov 02, 2018 152.93 154.10 150.07 151.51 2,911,600 -0.35(-0.23%)
Nov 01, 2018 142.64 152.04 142.49 151.86 5,791,142 +10.13(+7.15%)
Oct 31, 2018 141.66 143.07 140.22 141.73 2,805,638 +2.46(+1.77%)
Oct 30, 2018 135.83 141.08 134.86 139.27 4,017,990 +3.49(+2.57%)
Oct 29, 2018 140.78 142.52 133.42 135.78 3,766,762 -3.32(-2.39%)
Oct 26, 2018 138.46 142.26 136.56 139.10 3,769,900 -3.46(-2.43%)
Oct 25, 2018 141.00 144.05 139.39 142.56 3,134,607 +3.25(+2.33%)
Oct 24, 2018 144.25 145.23 139.15 139.31 3,910,389 -7.08(-4.84%)
Oct 23, 2018 139.60 147.66 139.58 146.39 3,865,389 +2.12(+1.47%)
Oct 22, 2018 146.73 147.59 143.64 144.27 2,741,191 -0.93(-0.64%)
Oct 19, 2018 145.62 148.55 144.42 145.20 4,117,600 +0.11(+0.08%)
Oct 18, 2018 145.68 146.54 143.40 145.09 4,326,671 -2.09(-1.42%)
Oct 17, 2018 152.50 153.96 146.20 147.18 8,785,155 +1.91(+1.31%)
Oct 16, 2018 144.22 146.45 143.27 145.27 4,527,235 +2.76(+1.94%)
Oct 15, 2018 142.00 144.19 140.36 142.51 2,699,793 -1.10(-0.77%)
Oct 12, 2018 142.98 146.64 140.77 143.61 3,765,300 +5.99(+4.35%)
Oct 11, 2018 140.78 142.88 135.99 137.62 3,971,636 -2.16(-1.55%)
Oct 10, 2018 142.40 143.67 138.76 139.78 4,552,743 -4.69(-3.25%)
Oct 09, 2018 145.62 146.00 141.35 144.47 3,902,452 -1.61(-1.10%)
Oct 08, 2018 147.20 149.11 145.30 146.08 2,440,351 -1.82(-1.23%)
Oct 05, 2018 148.77 150.45 146.80 147.90 2,336,500 -1.11(-0.74%)
Oct 04, 2018 150.97 151.00 147.63 149.01 2,698,182 -3.16(-2.08%)
Oct 03, 2018 151.84 153.31 150.22 152.17 1,674,543 +1.09(+0.72%)
Oct 02, 2018 149.50 154.85 149.28 151.08 2,803,355 +0.84(+0.56%)
Oct 01, 2018 150.63 151.86 149.18 150.24 2,359,539 -1.46(-0.96%)
Sep 28, 2018 150.48 153.30 149.14 151.70 2,155,200 +1.13(+0.75%)
Sep 27, 2018 150.21 151.74 148.54 150.57 2,238,445 +1.76(+1.18%)
Sep 26, 2018 148.05 151.76 147.54 148.81 3,450,421 -2.48(-1.64%)
Sep 25, 2018 155.01 155.01 150.51 151.29 3,430,242 -3.45(-2.23%)
Sep 24, 2018 154.96 155.29 152.51 154.74 1,980,004 -0.94(-0.60%)
Sep 21, 2018 153.51 156.55 153.51 155.68 4,191,000 +0.40(+0.26%)
Sep 20, 2018 154.86 157.04 154.33 155.28 2,447,071 +2.09(+1.36%)
Sep 19, 2018 155.36 155.36 152.72 153.19 2,101,410 -0.46(-0.30%)
Sep 18, 2018 152.36 155.47 152.36 153.65 1,527,218 +1.55(+1.02%)
Sep 17, 2018 152.84 154.42 151.82 152.10 1,940,707 -1.36(-0.89%)
Sep 14, 2018 153.76 155.74 151.89 153.46 2,485,200 +0.34(+0.22%)
Sep 13, 2018 152.00 154.41 151.02 153.12 3,147,360 +2.75(+1.83%)
Sep 12, 2018 150.25 151.80 149.02 150.37 5,002,128 -5.03(-3.24%)
Sep 11, 2018 155.00 156.20 153.19 155.40 3,500,207 -4.06(-2.55%)
Sep 10, 2018 161.43 161.45 158.25 159.46 2,292,837 -0.12(-0.08%)
Sep 07, 2018 158.60 161.42 158.52 159.58 3,193,400 -0.47(-0.29%)
Sep 06, 2018 170.30 170.85 159.99 160.05 5,665,187 -11.99(-6.97%)
Sep 05, 2018 170.61 172.32 169.17 172.04 2,923,306 +0.08(+0.05%)
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.