Lam Research (NQ: LRCX )

555.42 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 203.16 203.16 203.16 0 +6.95(+3.54%)
Mar 28, 2018 199.63 201.75 194.26 196.21 3,522,948 -6.41(-3.16%)
Mar 27, 2018 219.23 219.46 200.66 202.62 4,291,546 -12.34(-5.74%)
Mar 26, 2018 210.65 215.02 207.27 214.96 3,457,882 +12.33(+6.08%)
Mar 23, 2018 214.05 216.39 202.56 202.63 5,223,498 -12.19(-5.67%)
Mar 22, 2018 220.50 222.93 214.65 214.82 3,246,198 -9.46(-4.22%)
Mar 21, 2018 221.87 227.82 221.01 224.28 3,567,295 +5.15(+2.35%)
Mar 20, 2018 218.49 221.19 217.95 219.13 2,223,546 +1.55(+0.71%)
Mar 19, 2018 218.36 219.04 212.05 217.58 4,097,948 -4.34(-1.96%)
Mar 16, 2018 224.18 225.00 221.29 221.92 2,495,774 -1.16(-0.52%)
Mar 15, 2018 224.00 227.00 222.55 223.08 2,446,150 +0.44(+0.20%)
Mar 14, 2018 223.00 226.12 221.06 222.64 3,290,084 -1.33(-0.59%)
Mar 13, 2018 230.04 234.88 222.43 223.97 4,945,361 -4.68(-2.05%)
Mar 12, 2018 225.50 230.00 223.00 228.65 4,928,777 +3.70(+1.64%)
Mar 09, 2018 214.28 226.08 213.94 224.95 6,656,799 +12.21(+5.74%)
Mar 08, 2018 214.00 214.94 210.95 212.74 3,756,079 +1.00(+0.47%)
Mar 07, 2018 212.36 211.74 5,618,748 +3.80(+1.83%)
Mar 06, 2018 200.14 209.50 199.51 207.94 7,619,347 +9.24(+4.65%)
Mar 05, 2018 192.83 200.02 191.24 198.70 3,290,304 +4.17(+2.14%)
Mar 02, 2018 185.05 194.89 182.16 194.53 2,775,807 +4.46(+2.35%)
Mar 01, 2018 192.49 195.64 188.12 190.07 3,002,696 -1.79(-0.93%)
Feb 28, 2018 194.44 196.67 191.33 191.86 3,608,279 -1.61(-0.83%)
Feb 27, 2018 198.15 199.79 193.37 193.47 2,822,258 -4.96(-2.50%)
Feb 26, 2018 194.57 198.97 193.15 198.43 2,360,635 +5.33(+2.76%)
Feb 23, 2018 190.24 193.67 188.61 193.10 2,227,288 +4.74(+2.52%)
Feb 22, 2018 186.93 188.36 1,752,432 -0.87(-0.46%)
Feb 21, 2018 194.55 195.00 189.20 189.23 3,270,285 -4.21(-2.18%)
Feb 20, 2018 186.93 196.05 186.41 193.44 3,294,385 +5.53(+2.94%)
Feb 16, 2018 187.91 187.91 187.91 0 +2.20(+1.18%)
Feb 15, 2018 182.97 185.78 179.41 185.71 4,152,501 +2.70(+1.48%)
Feb 14, 2018 171.40 183.09 171.00 183.01 5,827,575 +10.45(+6.06%)
Feb 13, 2018 172.73 168.12 172.56 2,838,104 -0.39(-0.23%)
Feb 12, 2018 168.41 174.48 167.27 172.95 4,149,392 +7.08(+4.27%)
Feb 09, 2018 165.82 167.29 156.83 165.87 5,937,091 +3.64(+2.24%)
Feb 08, 2018 172.66 173.07 162.21 162.23 4,930,042 -9.40(-5.48%)
Feb 07, 2018 175.83 179.43 171.60 171.63 3,400,336 -6.71(-3.76%)
Feb 06, 2018 168.50 179.00 167.32 178.34 5,884,135 +7.99(+4.69%)
Feb 05, 2018 175.50 182.82 171.59 170.35 5,873,822 -8.71(-4.86%)
Feb 02, 2018 186.71 186.71 178.37 179.06 5,527,560 -10.05(-5.31%)
Feb 01, 2018 190.00 194.13 188.20 189.11 3,028,545 -2.41(-1.26%)
Jan 31, 2018 192.91 193.83 190.25 191.52 2,836,031 +0.44(+0.23%)
Jan 30, 2018 192.10 193.43 189.25 191.08 3,791,642 -4.89(-2.50%)
Jan 29, 2018 201.24 202.28 193.28 195.97 3,984,204 -6.60(-3.26%)
Jan 26, 2018 201.95 206.42 200.28 202.57 4,761,552 +3.32(+1.67%)
Jan 25, 2018 216.00 218.48 199.00 199.25 8,271,383 -10.48(-5.00%)
Jan 24, 2018 214.19 214.19 206.56 209.73 5,432,078 -5.34(-2.48%)
Jan 23, 2018 211.03 215.14 210.00 215.07 4,338,094 +5.88(+2.81%)
Jan 22, 2018 208.40 209.84 207.20 209.19 2,808,853 +1.66(+0.80%)
Jan 19, 2018 205.85 207.55 203.10 207.53 2,614,988 +2.08(+1.01%)
Jan 18, 2018 203.00 206.35 199.76 205.45 4,198,343 +0.37(+0.18%)
Jan 17, 2018 194.53 205.66 193.75 205.08 6,496,347 +14.69(+7.72%)
Jan 16, 2018 192.18 195.82 188.41 190.39 4,188,583 +1.88(+1.00%)
Jan 12, 2018 188.51 188.51 188.51 0 -0.61(-0.32%)
Jan 11, 2018 192.06 192.82 188.41 189.12 2,815,500 -2.54(-1.33%)
Jan 10, 2018 191.66 3,509,926 -5.91(-2.99%)
Jan 09, 2018 198.22 199.75 193.37 197.57 2,953,888 -0.31(-0.16%)
Jan 08, 2018 196.33 199.48 196.25 197.88 2,761,096 +1.48(+0.75%)
Jan 05, 2018 194.90 197.18 194.45 196.40 1,712,974 +3.02(+1.56%)
Jan 04, 2018 195.00 196.85 193.15 193.38 2,226,626 +0.88(+0.46%)
Jan 03, 2018 190.68 193.82 189.62 192.50 2,581,536 +3.22(+1.70%)
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.