Lam Research (NQ: LRCX )

586.10 USD +6.08 (+1.05%)
Streaming Delayed Price Updated: 8:08 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 380.80 387.70 379.18 381.41 1,517,854 +4.25(+1.13%)
Jul 31, 2020 379.56 380.16 369.29 377.16 2,040,300 -1.38(-0.36%)
Jul 30, 2020 367.77 381.48 367.08 378.54 2,567,297 +17.71(+4.91%)
Jul 29, 2020 352.10 361.84 349.00 360.83 2,163,433 +11.90(+3.41%)
Jul 28, 2020 354.61 358.93 348.60 348.93 1,332,027 -9.15(-2.56%)
Jul 27, 2020 347.44 360.08 346.67 358.08 1,752,249 +12.36(+3.58%)
Jul 24, 2020 344.21 348.00 336.28 345.72 2,003,000 -9.10(-2.56%)
Jul 23, 2020 358.85 367.56 350.91 354.82 1,723,952 -7.14(-1.97%)
Jul 22, 2020 359.97 363.00 356.50 361.96 1,036,650 +4.94(+1.38%)
Jul 21, 2020 357.37 362.20 352.34 357.02 1,743,604 +3.27(+0.92%)
Jul 20, 2020 346.27 355.94 342.01 353.75 1,248,309 +7.48(+2.16%)
Jul 17, 2020 347.86 348.33 341.15 346.27 1,128,900 +1.39(+0.40%)
Jul 16, 2020 340.27 346.71 338.89 344.88 1,183,227 +1.66(+0.48%)
Jul 15, 2020 347.07 348.80 335.61 343.22 1,636,923 -2.84(-0.82%)
Jul 14, 2020 336.07 347.51 331.40 346.06 2,018,577 +8.92(+2.65%)
Jul 13, 2020 343.00 350.24 336.85 337.14 2,160,335 -2.84(-0.84%)
Jul 10, 2020 335.09 340.29 330.65 339.98 1,432,700 +4.22(+1.26%)
Jul 09, 2020 337.36 338.93 331.05 335.76 1,659,868 +1.96(+0.59%)
Jul 08, 2020 332.79 335.40 329.39 333.80 989,590 +5.91(+1.80%)
Jul 07, 2020 332.13 337.27 327.50 327.89 1,276,414 -7.07(-2.11%)
Jul 06, 2020 330.01 336.99 328.98 334.96 1,414,793 +11.26(+3.48%)
Jul 02, 2020 322.86 327.45 318.64 323.70 1,711,200 +6.22(+1.96%)
Jul 01, 2020 322.15 322.77 316.12 317.48 1,527,280 -5.98(-1.85%)
Jun 30, 2020 311.19 325.80 308.93 323.46 2,789,572 +15.00(+4.86%)
Jun 29, 2020 303.75 309.00 300.61 308.46 1,475,775 +5.94(+1.96%)
Jun 26, 2020 312.40 312.69 300.36 302.52 4,233,600 -10.08(-3.22%)
Jun 25, 2020 308.17 313.38 300.61 312.60 1,592,957 +6.82(+2.23%)
Jun 24, 2020 311.04 316.63 303.97 305.78 1,790,755 -10.20(-3.23%)
Jun 23, 2020 315.02 319.06 312.50 315.98 1,763,748 +3.68(+1.18%)
Jun 22, 2020 312.00 314.84 307.06 312.30 1,540,078 -2.95(-0.94%)
Jun 19, 2020 320.30 325.11 313.54 315.25 2,610,100 +0.45(+0.14%)
Jun 18, 2020 314.01 317.73 312.53 314.80 1,273,693 +1.02(+0.33%)
Jun 17, 2020 310.59 314.44 307.62 313.78 1,843,111 +8.30(+2.72%)
Jun 16, 2020 303.48 308.75 299.67 305.48 2,553,385 +14.34(+4.93%)
Jun 15, 2020 275.85 291.74 274.51 291.14 2,109,896 +6.62(+2.33%)
Jun 12, 2020 292.80 294.40 276.66 284.52 2,163,700 +2.09(+0.74%)
Jun 11, 2020 291.69 298.63 281.88 282.43 2,061,913 -18.87(-6.26%)
Jun 10, 2020 301.41 304.67 299.45 301.30 1,603,530 -1.03(-0.34%)
Jun 09, 2020 295.65 305.77 293.11 302.33 1,632,171 +4.74(+1.59%)
Jun 08, 2020 306.85 308.03 296.21 297.59 1,689,171 -7.33(-2.40%)
Jun 05, 2020 299.89 310.00 299.38 304.92 2,499,500 +13.08(+4.48%)
Jun 04, 2020 285.53 293.60 283.16 291.84 2,059,316 +4.95(+1.73%)
Jun 03, 2020 278.51 290.00 275.55 286.89 2,427,875 +15.43(+5.68%)
Jun 02, 2020 272.41 273.49 267.10 271.46 1,697,523 +0.49(+0.18%)
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.