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, 2015 76.03 76.60 75.02 75.58 1,638,347 -0.80(-1.05%)
Apr 29, 2015 75.83 76.99 75.77 76.38 1,796,535 -0.01(-0.01%)
Apr 28, 2015 76.21 76.86 75.33 76.39 1,727,409 +0.06(+0.08%)
Apr 27, 2015 77.07 77.83 76.18 76.33 2,483,007 -0.37(-0.48%)
Apr 24, 2015 76.77 77.08 75.74 76.70 2,953,812 -0.38(-0.49%)
Apr 23, 2015 77.49 78.17 76.81 77.08 2,408,772 -1.28(-1.63%)
Apr 22, 2015 78.44 78.72 76.68 78.36 2,843,104 +0.52(+0.67%)
Apr 21, 2015 80.89 81.65 76.49 77.84 10,181,564 +5.85(+8.13%)
Apr 20, 2015 71.05 72.41 71.00 71.99 2,888,595 +1.33(+1.88%)
Apr 17, 2015 71.23 71.77 70.36 70.66 1,920,790 -1.13(-1.57%)
Apr 16, 2015 71.76 72.18 71.24 71.79 2,452,433 -0.63(-0.87%)
Apr 15, 2015 72.09 73.04 71.87 72.42 2,480,428 +0.42(+0.58%)
Apr 14, 2015 72.72 72.73 71.69 72.00 2,028,330 -0.70(-0.96%)
Apr 13, 2015 73.08 73.98 72.46 72.70 1,249,845 -0.40(-0.55%)
Apr 10, 2015 73.28 73.28 72.59 73.10 1,199,807 -0.06(-0.08%)
Apr 09, 2015 72.47 73.27 72.32 73.15 1,382,587 +0.32(+0.45%)
Apr 08, 2015 71.25 73.10 71.17 72.83 2,173,862 +1.66(+2.33%)
Apr 07, 2015 72.44 73.10 71.16 71.17 3,555,596 -1.18(-1.63%)
Apr 06, 2015 69.90 72.48 69.56 72.35 2,776,565 +1.60(+2.26%)
Apr 02, 2015 70.30 70.75 70.75 70.75 2,163,600 +0.49(+0.70%)
Apr 01, 2015 70.59 70.86 69.88 70.26 2,624,183 +0.03(+0.04%)
Mar 31, 2015 71.70 71.98 69.07 70.24 4,295,331 -1.96(-2.71%)
Mar 30, 2015 72.68 72.75 71.55 72.19 2,083,298 +0.15(+0.21%)
Mar 27, 2015 71.36 72.47 70.88 72.04 3,416,896 +0.89(+1.25%)
Mar 26, 2015 72.01 72.09 70.15 71.15 5,161,211 -1.60(-2.20%)
Mar 25, 2015 78.54 78.56 72.70 72.75 4,359,610 -6.01(-7.63%)
Mar 24, 2015 78.50 79.51 78.30 78.76 1,689,395 +0.33(+0.42%)
Mar 23, 2015 78.97 79.28 78.26 78.43 1,331,227 -0.80(-1.01%)
Mar 20, 2015 79.43 79.62 78.26 79.23 2,607,861 +0.28(+0.35%)
Mar 19, 2015 77.49 78.99 76.73 78.95 2,402,587 +1.46(+1.89%)
Mar 18, 2015 78.42 78.74 74.92 77.49 4,756,730 -1.50(-1.89%)
Mar 17, 2015 79.50 79.59 78.51 78.98 950,251 -0.91(-1.14%)
Mar 16, 2015 79.24 79.96 79.00 79.89 999,750 +1.18(+1.50%)
Mar 13, 2015 77.55 78.86 77.12 78.71 1,828,575 +0.99(+1.27%)
Mar 12, 2015 77.78 78.14 77.07 77.72 2,109,162 -0.55(-0.70%)
Mar 11, 2015 78.24 79.05 78.09 78.27 1,395,809 +0.31(+0.40%)
Mar 10, 2015 80.05 80.57 77.96 77.96 2,088,861 -2.82(-3.49%)
Mar 09, 2015 79.95 80.92 79.78 80.78 1,318,369 +0.61(+0.76%)
Mar 06, 2015 80.25 80.84 79.73 80.17 1,390,853 -0.60(-0.74%)
Mar 05, 2015 81.16 81.77 80.23 80.77 1,292,178 -0.10(-0.12%)
Mar 04, 2015 81.17 81.63 80.60 80.87 1,248,670 -0.92(-1.12%)
Mar 03, 2015 83.63 84.16 81.58 81.79 2,655,893 -2.69(-3.18%)
Mar 02, 2015 83.05 84.48 82.97 84.48 1,110,541 +2.02(+2.45%)
Feb 27, 2015 83.20 83.28 82.22 82.46 1,326,793 -0.92(-1.10%)
Feb 26, 2015 83.46 84.34 82.96 83.38 980,946 -0.15(-0.18%)
Feb 25, 2015 84.17 84.49 83.25 83.53 1,266,727 -0.70(-0.83%)
Feb 24, 2015 83.25 84.30 82.78 84.23 1,850,824 +1.05(+1.26%)
Feb 23, 2015 83.54 83.80 82.59 83.18 1,007,707 -0.66(-0.79%)
Feb 20, 2015 82.92 84.25 82.62 83.84 2,541,413 +0.77(+0.93%)
Feb 19, 2015 81.67 83.21 81.63 83.07 1,092,555 +1.15(+1.40%)
Feb 18, 2015 82.00 82.38 81.42 81.92 879,365 +0.01(+0.02%)
Feb 17, 2015 82.23 82.37 81.12 81.90 1,233,136 -0.30(-0.37%)
Feb 13, 2015 81.37 82.21 82.21 82.21 1,835,000 +1.10(+1.36%)
Feb 12, 2015 80.75 81.11 80.26 81.11 1,568,357 +0.51(+0.63%)
Feb 11, 2015 80.58 80.76 80.15 80.60 1,968,195 +0.02(+0.02%)
Feb 10, 2015 78.36 80.85 77.99 80.58 2,413,450 +2.90(+3.73%)
Feb 09, 2015 77.71 77.99 76.98 77.68 1,616,679 -0.46(-0.59%)
Feb 06, 2015 78.05 79.45 77.81 78.14 1,313,860 +0.11(+0.14%)
Feb 05, 2015 77.76 78.19 77.32 78.03 1,729,811 +0.59(+0.76%)
Feb 04, 2015 77.52 78.10 76.98 77.44 2,113,106 -0.19(-0.24%)
Feb 03, 2015 76.87 77.66 76.36 77.63 2,184,107 +0.97(+1.27%)
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.