Lam Research (NQ: LRCX )

472.38 +30.33 (+6.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 66.00 67.11 65.75 65.92 2,840,186 -0.46(-0.69%)
Feb 26, 2016 65.53 66.69 65.19 66.38 3,324,993 +1.24(+1.91%)
Feb 25, 2016 63.42 65.17 63.41 65.14 3,266,342 +1.75(+2.77%)
Feb 24, 2016 61.84 63.43 61.33 63.38 2,210,529 +1.12(+1.81%)
Feb 23, 2016 62.70 63.27 62.01 62.26 2,171,428 -1.00(-1.58%)
Feb 22, 2016 63.12 64.27 62.49 63.26 4,056,791 +0.51(+0.82%)
Feb 19, 2016 62.52 64.24 62.40 62.75 4,572,894 +1.80(+2.95%)
Feb 18, 2016 62.56 62.56 60.91 60.95 2,901,301 -1.33(-2.14%)
Feb 17, 2016 61.26 62.34 60.97 62.28 3,596,768 +1.50(+2.47%)
Feb 16, 2016 60.08 61.58 59.95 60.78 3,119,561 +1.38(+2.32%)
Feb 12, 2016 58.38 59.40 59.40 59.40 2,278,480 +1.65(+2.87%)
Feb 11, 2016 57.93 58.77 56.75 57.75 4,420,314 -1.14(-1.94%)
Feb 10, 2016 59.36 59.97 58.55 58.89 3,680,915 -0.09(-0.15%)
Feb 09, 2016 58.53 59.72 57.73 58.98 3,283,993 -0.45(-0.76%)
Feb 08, 2016 61.15 61.48 58.46 59.43 2,785,939 -2.60(-4.19%)
Feb 05, 2016 63.73 64.01 61.19 62.03 3,311,573 -2.25(-3.50%)
Feb 04, 2016 64.18 64.81 63.47 64.27 2,453,008 +0.05(+0.08%)
Feb 03, 2016 64.15 64.57 62.35 64.22 3,691,732 +0.77(+1.22%)
Feb 02, 2016 64.39 64.97 63.06 63.45 3,847,503 -1.86(-2.85%)
Feb 01, 2016 64.03 65.93 63.91 65.31 3,026,791 +0.75(+1.16%)
Jan 29, 2016 62.98 65.16 62.98 64.56 4,355,643 +2.10(+3.37%)
Jan 28, 2016 61.61 63.85 61.28 62.46 4,709,254 +1.75(+2.89%)
Jan 27, 2016 61.87 62.22 60.47 60.70 2,622,611 -1.12(-1.80%)
Jan 26, 2016 61.21 61.98 60.66 61.82 1,995,352 +0.67(+1.09%)
Jan 25, 2016 62.21 62.21 61.00 61.15 2,878,335 -0.65(-1.05%)
Jan 22, 2016 62.55 63.37 61.31 61.80 2,541,875 +0.54(+0.88%)
Jan 21, 2016 62.91 62.99 60.78 61.26 4,376,285 -1.30(-2.08%)
Jan 20, 2016 60.62 63.28 60.27 62.57 4,946,146 +1.90(+3.13%)
Jan 19, 2016 62.12 62.68 60.22 60.67 3,237,855 -0.45(-0.74%)
Jan 15, 2016 62.28 61.12 61.12 61.12 6,786,961 -3.59(-5.55%)
Jan 14, 2016 62.76 65.51 61.95 64.71 5,124,874 +2.58(+4.15%)
Jan 13, 2016 64.40 65.02 61.88 62.13 3,476,969 -2.12(-3.30%)
Jan 12, 2016 65.22 65.61 63.24 64.25 2,790,401 +0.44(+0.69%)
Jan 11, 2016 63.97 64.18 62.66 63.81 3,318,424 +0.42(+0.67%)
Jan 08, 2016 65.09 65.26 62.44 63.38 5,266,209 -1.11(-1.72%)
Jan 07, 2016 64.84 66.12 64.27 64.49 3,836,056 -1.66(-2.51%)
Jan 06, 2016 68.80 69.34 65.22 66.15 5,120,110 -4.13(-5.87%)
Jan 05, 2016 70.29 70.64 69.29 70.28 2,125,855 +0.38(+0.54%)
Jan 04, 2016 69.94 70.34 69.10 69.90 2,934,483 -1.52(-2.13%)
Dec 31, 2015 72.05 71.42 71.42 71.42 1,198,673 -0.67(-0.94%)
Dec 30, 2015 72.62 73.05 71.74 72.10 961,052 -0.52(-0.72%)
Dec 29, 2015 72.40 73.11 71.74 72.62 1,488,405 +0.65(+0.90%)
Dec 28, 2015 72.10 72.10 70.98 71.97 1,206,887 -0.32(-0.45%)
Dec 24, 2015 72.14 72.30 72.30 72.30 476,356 -0.03(-0.04%)
Dec 23, 2015 72.45 72.71 72.00 72.32 1,157,083 +0.21(+0.29%)
Dec 22, 2015 71.49 72.17 70.36 72.12 1,652,636 +1.30(+1.83%)
Dec 21, 2015 70.11 70.88 69.38 70.82 1,808,721 +1.54(+2.22%)
Dec 18, 2015 70.17 70.45 69.15 69.28 3,791,224 -1.49(-2.11%)
Dec 17, 2015 72.39 72.66 70.74 70.78 1,708,740 -1.39(-1.93%)
Dec 16, 2015 72.38 72.68 70.40 72.17 2,031,690 +0.29(+0.40%)
Dec 15, 2015 70.99 72.53 70.60 71.88 2,623,732 +2.13(+3.06%)
Dec 14, 2015 71.12 71.39 68.95 69.75 2,170,355 -1.20(-1.69%)
Dec 11, 2015 71.08 71.65 70.62 70.95 2,420,944 -1.03(-1.42%)
Dec 10, 2015 70.80 72.56 70.23 71.97 2,585,414 +1.54(+2.18%)
Dec 09, 2015 72.14 72.31 69.98 70.44 2,660,867 -1.87(-2.59%)
Dec 08, 2015 71.08 72.57 69.56 72.31 5,007,360 +2.26(+3.22%)
Dec 07, 2015 69.76 70.60 69.20 70.05 1,969,498 +0.46(+0.66%)
Dec 04, 2015 68.69 69.92 68.45 69.59 2,543,691 +1.11(+1.62%)
Dec 03, 2015 71.11 71.43 68.22 68.48 2,582,675 -1.98(-2.81%)
Dec 02, 2015 70.99 71.59 70.37 70.46 2,301,118 -0.84(-1.18%)
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.