Lam Research (NQ: LRCX )

497.75 +9.35 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 66.39 66.55 65.51 65.86 1,134,522 -0.47(-0.70%)
Sep 29, 2014 65.81 66.74 65.57 66.33 1,280,177 +0.02(+0.03%)
Sep 26, 2014 66.15 66.61 65.74 66.31 1,560,576 +0.47(+0.71%)
Sep 25, 2014 66.57 66.57 65.25 65.85 2,135,115 -0.77(-1.15%)
Sep 24, 2014 65.86 66.91 65.86 66.61 1,833,992 +1.01(+1.55%)
Sep 23, 2014 66.24 66.54 65.47 65.60 1,396,489 -0.48(-0.73%)
Sep 22, 2014 66.76 66.78 65.87 66.09 1,799,325 -0.88(-1.32%)
Sep 19, 2014 67.93 68.20 66.98 66.97 1,981,711 -0.72(-1.07%)
Sep 18, 2014 66.68 67.81 66.31 67.69 2,261,941 +1.21(+1.82%)
Sep 17, 2014 64.98 66.76 64.98 66.48 3,287,417 +1.16(+1.77%)
Sep 16, 2014 63.48 65.39 62.91 65.33 2,697,443 +1.73(+2.72%)
Sep 15, 2014 63.63 63.84 63.00 63.60 1,780,718 +0.42(+0.67%)
Sep 12, 2014 64.04 64.05 63.11 63.18 1,120,392 -0.86(-1.34%)
Sep 11, 2014 63.25 64.19 63.15 64.03 2,009,558 +0.56(+0.89%)
Sep 10, 2014 63.22 63.35 62.97 63.47 1,925,351 +0.15(+0.24%)
Sep 09, 2014 63.22 63.79 63.14 63.32 2,296,603 -0.13(-0.21%)
Sep 08, 2014 63.18 64.26 63.04 63.45 1,155,113 +0.15(+0.24%)
Sep 05, 2014 62.74 63.32 62.60 63.30 563,822 +0.45(+0.71%)
Sep 04, 2014 63.25 63.84 62.82 62.85 1,375,830 -0.39(-0.61%)
Sep 03, 2014 63.06 63.47 62.57 63.24 1,379,588 +0.29(+0.46%)
Sep 02, 2014 63.41 63.68 62.79 62.95 1,483,105 -0.30(-0.47%)
Aug 29, 2014 63.47 63.25 63.25 63.25 1,237,723 +0.04(+0.06%)
Aug 28, 2014 62.60 63.25 61.88 63.21 1,059,394 +0.53(+0.84%)
Aug 27, 2014 62.66 62.87 62.39 62.68 1,035,491 +0.25(+0.39%)
Aug 26, 2014 63.18 63.46 62.38 62.44 1,758,537 -0.69(-1.10%)
Aug 25, 2014 63.27 63.41 62.72 63.13 659,914 +0.24(+0.38%)
Aug 22, 2014 63.32 63.57 62.81 62.89 809,154 -0.43(-0.68%)
Aug 21, 2014 62.90 63.43 62.81 63.33 1,075,067 +0.33(+0.52%)
Aug 20, 2014 62.38 63.18 62.31 63.00 1,084,957 +0.46(+0.73%)
Aug 19, 2014 62.28 62.92 62.20 62.54 1,545,772 +0.39(+0.62%)
Aug 18, 2014 61.57 62.20 60.96 62.16 1,569,442 +0.90(+1.46%)
Aug 15, 2014 60.77 61.65 60.26 61.26 2,923,011 +0.91(+1.50%)
Aug 14, 2014 60.48 60.92 60.17 60.35 1,203,546 -0.17(-0.28%)
Aug 13, 2014 60.45 60.99 60.26 60.52 1,216,829 +0.25(+0.42%)
Aug 12, 2014 60.66 60.88 59.82 60.26 1,515,532 -0.57(-0.94%)
Aug 11, 2014 60.36 61.62 60.36 60.84 1,774,695 +0.74(+1.23%)
Aug 08, 2014 59.72 60.03 59.37 60.10 1,433,664 +0.56(+0.95%)
Aug 07, 2014 61.55 61.79 59.38 59.53 2,873,547 -1.79(-2.91%)
Aug 06, 2014 60.83 62.09 60.69 61.32 2,103,444 +0.34(+0.56%)
Aug 05, 2014 61.06 61.70 60.58 60.98 1,541,977 -0.44(-0.72%)
Aug 04, 2014 61.43 62.08 60.84 61.42 1,863,998 -0.14(-0.23%)
Aug 01, 2014 61.18 61.79 60.69 61.56 3,156,968 -0.01(-0.01%)
Jul 31, 2014 59.75 64.13 58.66 61.57 7,932,855 +1.86(+3.11%)
Jul 30, 2014 60.94 61.49 59.34 59.71 4,019,754 -0.80(-1.32%)
Jul 29, 2014 61.05 61.69 60.55 60.51 1,594,782 -0.29(-0.48%)
Jul 28, 2014 61.34 61.40 59.85 60.80 1,735,281 -0.33(-0.55%)
Jul 25, 2014 60.98 61.17 59.84 61.14 5,110,777 -0.34(-0.56%)
Jul 24, 2014 62.38 62.44 61.34 61.48 2,175,225 -0.68(-1.09%)
Jul 23, 2014 63.04 63.05 61.72 62.16 2,323,449 -0.80(-1.27%)
Jul 22, 2014 63.45 63.57 62.72 62.96 1,822,951 -0.33(-0.51%)
Jul 21, 2014 63.04 63.69 62.63 63.28 1,254,738 +0.22(+0.36%)
Jul 18, 2014 62.34 63.11 62.07 63.06 1,679,515 +0.86(+1.38%)
Jul 17, 2014 62.35 62.77 61.94 62.20 1,734,742 -0.38(-0.60%)
Jul 16, 2014 62.83 63.55 62.26 62.58 3,214,306 +0.00(+0.01%)
Jul 15, 2014 63.04 63.35 62.15 62.57 2,071,780 -0.43(-0.68%)
Jul 14, 2014 63.33 63.33 62.59 63.00 1,638,758 +0.09(+0.14%)
Jul 11, 2014 62.62 62.94 62.20 62.91 1,327,814 +0.39(+0.62%)
Jul 10, 2014 61.89 62.89 61.48 62.52 2,019,045 -0.38(-0.60%)
Jul 09, 2014 61.29 63.18 61.29 62.90 3,954,438 +1.63(+2.66%)
Jul 08, 2014 60.21 62.15 59.41 61.28 4,280,733 +0.93(+1.54%)
Jul 07, 2014 60.58 60.95 59.95 60.34 1,535,386 -0.35(-0.58%)
Jul 03, 2014 60.76 60.70 60.70 60.70 1,554,373 +0.27(+0.45%)
Jul 02, 2014 60.02 60.64 59.99 60.42 1,164,245 +0.07(+0.12%)
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.