Lam Research (NQ: LRCX )

564.47 USD -3.46 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 206.23 208.80 205.29 207.43 1,604,361 +1.31(+0.64%)
Apr 29, 2019 206.73 207.73 204.38 206.12 1,607,679 -0.27(-0.13%)
Apr 26, 2019 203.00 207.19 199.60 206.39 2,865,300 +1.31(+0.64%)
Apr 25, 2019 203.00 209.50 202.50 205.08 4,758,032 +9.64(+4.93%)
Apr 24, 2019 195.15 199.98 194.59 195.44 2,600,783 +0.66(+0.34%)
Apr 23, 2019 195.00 196.24 193.40 194.78 2,048,515 -0.44(-0.23%)
Apr 22, 2019 196.29 196.75 193.09 195.22 1,177,077 +0.45(+0.23%)
Apr 18, 2019 196.73 197.28 194.47 194.77 1,409,800 -1.52(-0.77%)
Apr 17, 2019 197.34 197.97 194.29 196.29 1,647,045 +1.67(+0.86%)
Apr 16, 2019 194.50 196.88 193.87 194.62 1,551,070 +1.81(+0.94%)
Apr 15, 2019 193.38 193.38 189.95 192.81 1,419,348 -1.27(-0.65%)
Apr 12, 2019 194.11 195.30 192.47 194.08 1,161,900 +2.77(+1.45%)
Apr 11, 2019 191.31 193.47 190.50 191.31 1,194,245 +0.47(+0.25%)
Apr 10, 2019 189.80 191.61 188.60 190.84 1,450,500 +0.38(+0.20%)
Apr 09, 2019 191.82 191.95 189.17 190.46 1,733,571 -3.12(-1.61%)
Apr 08, 2019 193.60 194.62 191.34 193.58 1,713,232 -1.57(-0.80%)
Apr 05, 2019 193.21 195.79 192.00 195.15 2,146,700 +4.12(+2.16%)
Apr 04, 2019 189.59 193.82 189.31 191.03 2,142,696 -0.51(-0.27%)
Apr 03, 2019 187.63 193.08 186.23 191.54 3,243,681 +7.28(+3.95%)
Apr 02, 2019 185.07 185.81 183.02 184.26 1,361,781 -0.44(-0.24%)
Apr 01, 2019 182.00 185.01 181.45 184.70 1,814,563 +5.69(+3.18%)
Mar 29, 2019 177.77 179.79 177.08 179.01 1,583,000 +3.33(+1.90%)
Mar 28, 2019 177.77 178.99 174.11 175.68 1,665,511 -1.96(-1.10%)
Mar 27, 2019 180.17 180.80 177.10 177.64 1,389,289 -2.41(-1.34%)
Mar 26, 2019 179.74 182.70 179.00 180.05 1,649,891 +0.96(+0.54%)
Mar 25, 2019 179.03 180.80 176.93 179.09 1,258,845 -0.36(-0.20%)
Mar 22, 2019 182.31 184.44 178.98 179.45 2,204,700 -4.35(-2.37%)
Mar 21, 2019 175.79 186.59 175.79 183.80 3,103,014 +8.06(+4.59%)
Mar 20, 2019 179.17 180.69 174.60 175.74 2,066,593 -3.61(-2.01%)
Mar 19, 2019 180.28 182.33 178.99 179.35 2,088,324 -0.85(-0.47%)
Mar 18, 2019 181.82 183.37 178.51 180.20 2,033,656 -2.19(-1.20%)
Mar 15, 2019 181.34 187.96 180.35 182.39 6,122,500 +5.86(+3.32%)
Mar 14, 2019 171.00 178.43 171.00 176.53 3,623,484 +6.12(+3.59%)
Mar 13, 2019 173.11 173.11 170.01 170.41 2,156,237 -1.65(-0.96%)
Mar 12, 2019 172.86 173.21 170.90 172.06 1,635,260 +0.05(+0.03%)
Mar 11, 2019 169.63 173.08 169.52 172.01 2,029,473 +3.18(+1.88%)
Mar 08, 2019 164.70 169.41 163.60 168.83 1,943,800 +1.67(+1.00%)
Mar 07, 2019 168.51 168.54 164.89 167.16 2,446,736 -2.03(-1.20%)
Mar 06, 2019 173.50 173.93 168.18 169.19 3,012,429 -4.35(-2.51%)
Mar 05, 2019 176.96 177.27 172.25 173.54 2,571,684 -4.23(-2.38%)
Mar 04, 2019 177.35 180.29 176.56 177.77 2,278,160 +1.02(+0.58%)
Mar 01, 2019 177.67 179.06 175.89 176.75 1,513,600 +0.66(+0.37%)
Feb 28, 2019 176.16 177.04 174.90 176.09 1,659,744 -1.11(-0.63%)
Feb 27, 2019 177.64 178.21 174.32 177.20 1,758,555 -1.36(-0.76%)
Feb 26, 2019 178.89 180.32 178.20 178.56 1,505,561 -1.04(-0.58%)
Feb 25, 2019 182.30 182.38 179.42 179.60 1,837,815 +0.38(+0.21%)
Feb 22, 2019 176.44 179.91 175.10 179.22 2,710,300 +0.40(+0.22%)
Feb 21, 2019 182.19 182.84 178.57 178.82 1,914,107 -3.39(-1.86%)
Feb 20, 2019 181.17 183.20 180.56 182.21 2,112,774 +1.90(+1.05%)
Feb 19, 2019 180.94 183.00 180.22 180.31 1,551,617 -0.78(-0.43%)
Feb 15, 2019 182.02 183.15 179.34 181.09 2,313,800 -0.24(-0.13%)
Feb 14, 2019 180.06 185.24 180.06 181.33 1,932,247 +0.32(+0.18%)
Feb 13, 2019 180.08 182.96 179.28 181.01 2,024,704 +1.76(+0.98%)
Feb 12, 2019 178.00 180.14 177.30 179.25 1,962,256 +3.33(+1.89%)
Feb 11, 2019 175.63 177.00 174.84 175.92 1,682,803 +0.62(+0.35%)
Feb 08, 2019 172.68 175.64 171.65 175.30 1,704,100 -0.42(-0.24%)
Feb 07, 2019 175.01 176.70 173.26 175.72 2,165,564 -1.38(-0.78%)
Feb 06, 2019 174.33 180.52 174.00 177.10 3,379,358 +3.41(+1.96%)
Feb 05, 2019 172.58 174.44 171.70 173.69 2,350,305 +0.53(+0.31%)
Feb 04, 2019 172.45 173.95 170.88 173.16 1,736,528 +0.39(+0.23%)
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.