Lam Research (NQ: LRCX )

551.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 197.41 198.73 191.31 192.33 5,043,519 -2.31(-1.19%)
Nov 29, 2017 211.65 211.71 189.26 194.64 7,974,650 -18.50(-8.68%)
Nov 28, 2017 211.63 215.39 209.73 213.14 2,496,591 +2.21(+1.05%)
Nov 27, 2017 212.57 213.46 208.00 210.93 2,732,399 -5.90(-2.72%)
Nov 24, 2017 216.08 217.52 215.63 216.83 808,728 +1.66(+0.77%)
Nov 22, 2017 219.20 219.50 214.24 215.17 1,883,727 -3.74(-1.71%)
Nov 21, 2017 217.15 219.70 216.54 218.91 2,149,009 +3.81(+1.77%)
Nov 20, 2017 211.72 216.21 211.55 215.10 1,947,553 +4.63(+2.20%)
Nov 17, 2017 216.87 217.00 209.55 210.47 1,960,154 -2.75(-1.29%)
Nov 16, 2017 208.51 214.72 208.50 213.22 2,258,627 +5.36(+2.58%)
Nov 15, 2017 210.00 210.85 206.05 207.86 2,177,440 -0.78(-0.37%)
Nov 14, 2017 208.76 209.40 206.55 208.64 1,003,020 -0.59(-0.28%)
Nov 13, 2017 205.37 209.37 204.56 209.23 1,457,623 +1.84(+0.89%)
Nov 10, 2017 205.86 207.65 204.56 207.39 1,715,631 +1.10(+0.53%)
Nov 09, 2017 209.38 209.83 203.25 206.29 2,117,341 -4.95(-2.34%)
Nov 08, 2017 209.20 211.40 206.88 211.24 1,564,299 +2.05(+0.98%)
Nov 07, 2017 206.58 209.85 206.50 209.19 1,360,883 +2.52(+1.22%)
Nov 06, 2017 207.57 207.87 204.40 206.67 2,248,454 -0.40(-0.19%)
Nov 03, 2017 207.20 207.95 205.02 207.07 1,883,632 +0.25(+0.12%)
Nov 02, 2017 203.00 207.02 201.51 206.82 2,365,564 +3.90(+1.92%)
Nov 01, 2017 210.45 208.57 200.54 202.92 2,806,293 -5.65(-2.71%)
Oct 31, 2017 207.33 210.09 206.52 208.57 1,646,437 +2.37(+1.15%)
Oct 30, 2017 206.87 208.20 204.50 206.20 1,389,559 -1.80(-0.87%)
Oct 27, 2017 208.06 208.40 204.50 208.00 1,984,702 +1.22(+0.59%)
Oct 26, 2017 204.70 208.65 204.28 206.78 1,866,192 +3.71(+1.83%)
Oct 25, 2017 205.80 205.80 199.00 203.07 2,662,549 -2.77(-1.35%)
Oct 24, 2017 206.67 206.76 203.31 205.84 1,975,492 -0.05(-0.02%)
Oct 23, 2017 206.22 208.41 204.05 205.89 2,842,628 +0.55(+0.27%)
Oct 20, 2017 202.50 206.34 202.44 205.34 3,105,205 +4.36(+2.17%)
Oct 19, 2017 198.39 201.00 194.93 200.98 3,019,409 +0.49(+0.24%)
Oct 18, 2017 197.08 200.91 193.12 200.49 5,396,009 +5.94(+3.05%)
Oct 17, 2017 195.09 195.49 191.90 194.55 3,835,684 +2.19(+1.14%)
Oct 16, 2017 191.00 193.85 190.34 192.36 2,834,907 +2.46(+1.30%)
Oct 13, 2017 188.64 190.30 187.52 189.90 1,557,143 +2.91(+1.56%)
Oct 12, 2017 186.11 189.11 186.11 186.99 2,138,747 +0.81(+0.44%)
Oct 11, 2017 184.22 186.21 183.95 186.18 1,627,862 +1.28(+0.69%)
Oct 10, 2017 186.13 186.13 181.95 184.90 1,569,583 +0.24(+0.13%)
Oct 09, 2017 185.00 185.95 183.73 184.66 1,113,140 -0.17(-0.09%)
Oct 06, 2017 182.58 185.03 182.36 184.83 1,016,805 +2.01(+1.10%)
Oct 05, 2017 185.27 185.57 180.79 182.82 1,589,801 -2.20(-1.19%)
Oct 04, 2017 183.97 185.27 182.10 185.02 2,364,630 +0.15(+0.08%)
Oct 03, 2017 186.51 186.70 182.82 184.87 1,482,621 -1.08(-0.58%)
Oct 02, 2017 185.04 187.57 183.45 185.95 2,101,473 +0.91(+0.49%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.05 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
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.