Lam Research (NQ: LRCX )

608.98 USD -6.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.67 95.39 93.42 94.71 3,193,339 +1.48(+1.59%)
Sep 29, 2016 92.90 94.10 92.48 93.23 3,103,833 +0.29(+0.31%)
Sep 28, 2016 92.72 93.20 92.18 92.94 1,226,309 +0.43(+0.46%)
Sep 27, 2016 90.56 92.64 90.56 92.51 1,680,142 +1.10(+1.20%)
Sep 26, 2016 91.51 91.74 90.96 91.41 1,702,702 -0.37(-0.40%)
Sep 23, 2016 92.43 92.95 91.72 91.78 1,725,036 -0.91(-0.98%)
Sep 22, 2016 93.58 93.88 92.09 92.69 2,650,477 -0.60(-0.64%)
Sep 21, 2016 92.52 93.31 91.80 93.29 1,846,537 +1.31(+1.42%)
Sep 20, 2016 92.65 93.11 91.72 91.98 1,869,844 -0.17(-0.18%)
Sep 19, 2016 93.78 93.78 91.90 92.15 1,612,594 -0.81(-0.87%)
Sep 16, 2016 93.18 93.84 91.94 92.96 2,091,036 -0.40(-0.43%)
Sep 15, 2016 91.57 93.70 91.57 93.36 2,642,638 +1.79(+1.95%)
Sep 14, 2016 91.78 92.14 90.93 91.57 2,596,437 +0.03(+0.03%)
Sep 13, 2016 92.46 93.17 90.99 91.54 2,368,939 -1.73(-1.85%)
Sep 12, 2016 89.85 93.59 89.80 93.27 1,855,738 +2.09(+2.29%)
Sep 09, 2016 92.64 92.92 91.05 91.18 2,696,482 -2.39(-2.55%)
Sep 08, 2016 93.50 94.24 93.16 93.57 1,196,575 -0.47(-0.50%)
Sep 07, 2016 93.45 94.48 93.39 94.04 2,465,113 +0.34(+0.36%)
Sep 06, 2016 93.88 94.85 93.11 93.70 1,975,636 -0.66(-0.70%)
Sep 02, 2016 95.24 94.36 94.36 94.36 1,619,400 -0.27(-0.29%)
Sep 01, 2016 93.60 94.77 92.79 94.63 1,899,939 +1.31(+1.40%)
Aug 31, 2016 93.00 93.48 92.31 93.32 1,734,666 +0.34(+0.37%)
Aug 30, 2016 94.55 94.75 92.74 92.98 2,224,468 -1.36(-1.44%)
Aug 29, 2016 93.86 95.77 93.01 94.34 1,703,060 +0.53(+0.56%)
Aug 26, 2016 93.41 94.15 92.76 93.81 1,689,478 +0.37(+0.40%)
Aug 25, 2016 92.79 93.95 92.60 93.44 1,690,498 +0.75(+0.81%)
Aug 24, 2016 93.90 94.17 92.34 92.69 1,611,649 -1.19(-1.27%)
Aug 23, 2016 94.35 94.88 93.47 93.88 2,530,878 +0.68(+0.73%)
Aug 22, 2016 92.81 93.70 92.40 93.20 1,540,137 +0.01(+0.01%)
Aug 19, 2016 92.25 93.60 91.46 93.19 2,756,802 +2.26(+2.49%)
Aug 18, 2016 90.50 91.10 90.00 90.93 1,653,835 +0.72(+0.80%)
Aug 17, 2016 89.57 90.68 89.50 90.21 1,961,560 +0.35(+0.39%)
Aug 16, 2016 90.43 90.94 89.84 89.86 2,037,024 -0.88(-0.97%)
Aug 15, 2016 89.17 91.37 89.10 90.74 2,124,021 +1.56(+1.75%)
Aug 12, 2016 89.06 90.19 88.51 89.18 2,088,692 +0.29(+0.33%)
Aug 11, 2016 89.15 89.87 88.58 88.89 4,719,746 -0.22(-0.25%)
Aug 10, 2016 93.06 93.19 88.13 89.11 7,045,676 -4.18(-4.48%)
Aug 09, 2016 92.97 93.45 92.63 93.29 1,333,431 +0.57(+0.61%)
Aug 08, 2016 93.16 93.30 92.49 92.72 1,565,363 -0.53(-0.57%)
Aug 05, 2016 92.00 93.30 91.75 93.25 1,507,613 +1.32(+1.44%)
Aug 04, 2016 90.83 92.00 90.36 91.93 2,135,884 +1.14(+1.26%)
Aug 03, 2016 89.34 90.80 89.19 90.79 2,202,836 +1.06(+1.18%)
Aug 02, 2016 90.61 91.09 88.96 89.73 2,235,326 -1.06(-1.17%)
Aug 01, 2016 90.17 90.96 89.79 90.79 1,660,504 +1.02(+1.14%)
Jul 29, 2016 93.05 93.05 89.67 89.77 3,259,482 -3.31(-3.56%)
Jul 28, 2016 92.94 93.80 91.60 93.08 2,824,505 +1.12(+1.22%)
Jul 27, 2016 92.20 92.29 90.97 91.96 2,671,647 +0.36(+0.39%)
Jul 26, 2016 91.20 92.18 90.36 91.60 2,570,406 +0.96(+1.06%)
Jul 25, 2016 90.06 90.70 89.64 90.64 1,295,937 +0.59(+0.66%)
Jul 22, 2016 89.69 90.34 88.99 90.05 1,280,295 +0.73(+0.82%)
Jul 21, 2016 91.13 91.34 89.00 89.32 2,162,461 -1.89(-2.07%)
Jul 20, 2016 90.00 91.50 89.46 91.21 2,536,365 +1.71(+1.91%)
Jul 19, 2016 88.78 90.00 88.16 89.50 1,698,055 +0.17(+0.19%)
Jul 18, 2016 89.62 89.69 88.42 89.33 1,809,032 +0.78(+0.88%)
Jul 15, 2016 88.19 88.84 87.63 88.55 1,834,054 +0.67(+0.76%)
Jul 14, 2016 89.51 89.75 87.82 87.88 2,462,797 -0.74(-0.84%)
Jul 13, 2016 88.49 89.37 88.22 88.62 2,075,193 +0.38(+0.43%)
Jul 12, 2016 87.26 88.31 87.00 88.24 2,359,359 +1.91(+2.21%)
Jul 11, 2016 85.47 86.68 85.00 86.33 1,921,913 +1.45(+1.71%)
Jul 08, 2016 82.89 85.28 82.04 84.88 2,667,133 +2.84(+3.46%)
Jul 07, 2016 82.17 83.21 81.53 82.04 1,829,745 +0.15(+0.18%)
Jul 05, 2016 82.71 82.71 80.98 81.89 1,834,390 -1.09(-1.31%)
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.