Lam Research (NQ: LRCX )

641.98 USD -18.81 (-2.85%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 190.07 196.70 189.74 190.64 3,417,301 +2.80(+1.49%)
Jul 30, 2018 189.49 190.00 185.88 187.84 3,412,321 -2.18(-1.15%)
Jul 27, 2018 185.00 193.45 184.56 190.02 8,073,900 +12.76(+7.20%)
Jul 26, 2018 172.26 177.64 172.00 177.26 3,834,403 +4.46(+2.58%)
Jul 25, 2018 173.49 174.36 170.44 172.80 2,244,131 -0.59(-0.34%)
Jul 24, 2018 176.18 179.19 173.00 173.39 2,300,553 -1.45(-0.83%)
Jul 23, 2018 176.30 176.50 171.53 174.84 2,294,901 -2.97(-1.67%)
Jul 20, 2018 178.18 178.44 175.90 177.81 1,721,043 -0.42(-0.24%)
Jul 19, 2018 180.11 181.47 177.83 178.23 2,014,977 -3.09(-1.70%)
Jul 18, 2018 183.04 183.88 179.05 181.32 3,297,233 +4.08(+2.30%)
Jul 17, 2018 170.53 178.04 170.53 177.24 2,419,685 +5.45(+3.17%)
Jul 16, 2018 171.12 172.90 170.77 171.79 1,873,518 +0.00(+0.00%)
Jul 13, 2018 171.27 171.79 2,134,317 +0.47(+0.27%)
Jul 12, 2018 170.11 173.42 169.81 171.32 2,686,172 +2.06(+1.22%)
Jul 11, 2018 174.50 175.99 168.82 169.26 3,449,897 -7.14(-4.05%)
Jul 10, 2018 177.02 177.93 175.10 176.40 1,972,530 -0.62(-0.35%)
Jul 09, 2018 175.73 177.12 172.30 177.02 2,055,619 +3.16(+1.82%)
Jul 06, 2018 171.30 174.09 169.00 173.86 2,354,544 +2.04(+1.19%)
Jul 05, 2018 169.31 172.30 169.31 171.82 2,385,888 +4.57(+2.73%)
Jul 03, 2018 167.25 167.25 167.25 0 -5.80(-3.35%)
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.