Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 173.09 173.09 173.09 0 +0.62(+0.36%)
Aug 30, 2018 172.50 174.62 172.15 172.47 2,154,774 -0.15(-0.09%)
Aug 29, 2018 173.28 174.94 171.87 172.62 2,319,572 -1.52(-0.87%)
Aug 28, 2018 173.23 174.32 170.80 174.14 3,547,758 -2.07(-1.17%)
Aug 27, 2018 173.00 178.07 172.95 176.21 3,168,685 +3.75(+2.17%)
Aug 24, 2018 174.04 174.15 171.44 172.46 2,012,500 -0.31(-0.18%)
Aug 23, 2018 172.59 174.45 172.30 172.77 2,221,971 -0.31(-0.18%)
Aug 22, 2018 173.43 175.09 172.70 173.08 1,718,100 -1.31(-0.75%)
Aug 21, 2018 172.26 175.50 171.58 174.39 2,719,314 +3.11(+1.82%)
Aug 20, 2018 169.57 172.01 166.97 171.28 2,537,426 +1.37(+0.81%)
Aug 17, 2018 170.86 171.12 166.32 169.91 4,219,300 -4.38(-2.51%)
Aug 16, 2018 173.88 176.70 172.30 174.29 2,599,859 +1.46(+0.84%)
Aug 15, 2018 174.44 174.82 170.89 172.83 2,915,530 -3.86(-2.18%)
Aug 14, 2018 178.58 179.65 176.42 176.69 1,920,190 -1.46(-0.82%)
Aug 13, 2018 178.86 179.10 176.05 178.15 2,184,526 +0.05(+0.03%)
Aug 10, 2018 180.57 181.43 177.44 178.10 2,962,300 -6.39(-3.46%)
Aug 09, 2018 186.68 187.64 182.74 184.49 3,290,988 -5.53(-2.91%)
Aug 08, 2018 185.05 190.50 184.71 190.02 2,128,799 +4.11(+2.21%)
Aug 07, 2018 188.75 188.98 183.65 185.91 2,727,660 -2.40(-1.27%)
Aug 06, 2018 186.21 188.58 186.16 188.31 1,793,139 +1.02(+0.54%)
Aug 03, 2018 186.80 188.09 185.83 187.29 1,507,500 +0.19(+0.10%)
Aug 02, 2018 183.78 188.08 183.62 187.10 1,819,195 +0.81(+0.43%)
Aug 01, 2018 189.87 190.80 185.84 186.29 2,559,069 -4.35(-2.28%)
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%)
Jul 02, 2018 169.99 173.23 168.61 173.05 2,115,333 +0.20(+0.12%)
Jun 29, 2018 172.55 174.84 172.55 172.85 3,201,829 +1.98(+1.16%)
Jun 28, 2018 168.01 171.14 166.37 170.87 3,354,573 +1.07(+0.63%)
Jun 27, 2018 175.00 175.49 169.79 169.80 2,684,997 -4.13(-2.37%)
Jun 26, 2018 175.52 175.58 171.74 173.93 3,505,903 +2.92(+1.71%)
Jun 25, 2018 172.21 173.00 167.63 171.01 3,618,014 -3.69(-2.11%)
Jun 22, 2018 177.49 177.60 173.00 174.70 2,950,348 -1.35(-0.77%)
Jun 21, 2018 178.17 179.25 175.39 176.05 3,282,743 +1.51(+0.87%)
Jun 20, 2018 175.48 176.29 173.19 174.54 2,775,585 +1.19(+0.69%)
Jun 19, 2018 170.90 174.82 170.51 173.35 3,736,002 -0.85(-0.49%)
Jun 18, 2018 176.63 176.70 174.00 174.20 4,516,628 -4.21(-2.36%)
Jun 15, 2018 181.17 181.17 178.41 4,355,259 -2.76(-1.52%)
Jun 14, 2018 185.17 186.55 180.97 181.17 4,385,642 -3.42(-1.85%)
Jun 13, 2018 184.21 188.49 184.03 184.59 4,488,704 -2.34(-1.25%)
Jun 12, 2018 184.90 187.01 183.35 186.93 3,661,259 +3.22(+1.75%)
Jun 11, 2018 187.65 187.83 183.19 183.71 5,442,587 -4.32(-2.30%)
Jun 08, 2018 186.13 188.29 185.40 188.03 5,272,645 -0.80(-0.42%)
Jun 07, 2018 192.26 192.78 184.81 188.83 12,774,622 -10.78(-5.40%)
Jun 06, 2018 196.88 199.61 3,925,168 -2.23(-1.10%)
Jun 05, 2018 204.66 205.47 201.43 201.84 2,507,750 -2.75(-1.34%)
Jun 04, 2018 202.47 205.95 200.59 204.59 2,805,811 +1.91(+0.94%)
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.