Lam Research (NQ: LRCX )

681.67 USD +1.13 (+0.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 270.80 270.80 265.79 266.83 759,000 -4.11(-1.52%)
Nov 27, 2019 270.80 272.05 269.38 270.94 875,600 +1.37(+0.51%)
Nov 26, 2019 270.00 271.41 267.22 269.57 1,861,689 +0.56(+0.21%)
Nov 25, 2019 264.07 270.06 263.67 269.01 1,988,506 +7.03(+2.68%)
Nov 22, 2019 265.48 266.67 260.12 261.98 1,273,600 -1.92(-0.73%)
Nov 21, 2019 265.72 269.68 262.90 263.90 2,406,712 -10.23(-3.73%)
Nov 20, 2019 275.98 277.26 270.40 274.13 1,266,051 -2.63(-0.95%)
Nov 19, 2019 284.57 284.57 276.58 276.76 1,365,423 -5.94(-2.10%)
Nov 18, 2019 282.76 285.77 280.80 282.70 1,366,219 -0.98(-0.35%)
Nov 15, 2019 280.14 285.87 280.00 283.68 2,126,600 +8.59(+3.12%)
Nov 14, 2019 271.80 275.81 270.81 275.09 1,202,902 +2.63(+0.97%)
Nov 13, 2019 268.87 272.87 267.67 272.46 903,195 +2.45(+0.91%)
Nov 12, 2019 275.60 276.57 269.00 270.01 1,106,113 -1.25(-0.46%)
Nov 11, 2019 269.66 273.11 268.63 271.26 1,179,378 -1.42(-0.52%)
Nov 08, 2019 271.30 273.25 269.10 272.68 1,373,000 -1.43(-0.52%)
Nov 07, 2019 278.25 278.30 272.30 274.11 1,106,694 -1.40(-0.51%)
Nov 06, 2019 276.46 276.72 270.25 275.51 1,690,715 -2.44(-0.88%)
Nov 05, 2019 279.55 280.82 274.39 277.95 1,483,904 -0.15(-0.05%)
Nov 04, 2019 280.00 281.72 274.41 278.10 1,293,180 -0.16(-0.06%)
Nov 01, 2019 273.82 278.51 272.30 278.26 1,545,600 +7.22(+2.66%)
Oct 31, 2019 276.79 277.54 267.23 271.04 2,699,293 -6.52(-2.35%)
Oct 30, 2019 276.41 278.36 274.00 277.56 1,172,691 +1.07(+0.39%)
Oct 29, 2019 280.47 282.88 275.57 276.49 2,079,740 -4.76(-1.69%)
Oct 28, 2019 272.54 282.00 272.10 281.25 2,527,618 +11.20(+4.15%)
Oct 25, 2019 265.00 270.63 263.01 270.05 2,511,200 +4.45(+1.68%)
Oct 24, 2019 252.45 265.85 251.95 265.60 5,735,390 +32.42(+13.90%)
Oct 23, 2019 232.57 235.48 231.15 233.18 2,054,563 -1.73(-0.74%)
Oct 22, 2019 239.59 240.04 234.84 234.91 1,053,233 -3.55(-1.49%)
Oct 21, 2019 236.98 239.87 235.25 238.46 1,283,661 +4.76(+2.04%)
Oct 18, 2019 235.70 235.70 230.23 233.70 1,523,800 -2.40(-1.02%)
Oct 17, 2019 238.89 240.29 235.28 236.10 1,283,322 +1.34(+0.57%)
Oct 16, 2019 238.00 239.89 233.76 234.76 1,999,575 -7.29(-3.01%)
Oct 15, 2019 237.76 243.57 236.80 242.05 1,799,204 +5.77(+2.44%)
Oct 14, 2019 236.42 238.30 235.64 236.28 782,290 -0.81(-0.34%)
Oct 11, 2019 239.81 240.28 236.61 237.09 1,208,200 +2.47(+1.05%)
Oct 10, 2019 232.59 237.41 232.17 234.62 1,306,477 +1.83(+0.79%)
Oct 09, 2019 232.00 234.74 231.07 232.79 1,597,207 +5.09(+2.24%)
Oct 08, 2019 229.87 231.25 225.00 227.70 1,509,846 -4.44(-1.91%)
Oct 07, 2019 233.17 234.50 231.92 232.14 1,185,928 -1.13(-0.48%)
Oct 04, 2019 230.17 233.41 229.43 233.27 1,078,000 +4.22(+1.84%)
Oct 03, 2019 229.32 230.12 225.17 229.05 1,414,502 +1.05(+0.46%)
Oct 02, 2019 227.18 229.58 225.95 228.00 1,481,907 -2.39(-1.04%)
Oct 01, 2019 233.00 235.53 228.21 230.39 1,507,592 -0.72(-0.31%)
Sep 30, 2019 228.93 233.30 227.29 231.11 1,563,677 +1.03(+0.45%)
Sep 27, 2019 238.81 238.81 227.46 230.08 2,941,300 -12.75(-5.25%)
Sep 26, 2019 241.85 244.98 241.10 242.83 1,696,215 +1.23(+0.51%)
Sep 25, 2019 232.99 241.96 232.77 241.60 1,744,017 +5.74(+2.43%)
Sep 24, 2019 239.20 240.00 234.32 235.86 1,822,257 -2.38(-1.00%)
Sep 23, 2019 235.00 240.09 234.38 238.24 1,261,262 +2.93(+1.25%)
Sep 20, 2019 237.21 239.40 233.31 235.31 3,483,600 -1.55(-0.65%)
Sep 19, 2019 238.80 238.90 235.35 236.86 1,273,169 -0.78(-0.33%)
Sep 18, 2019 235.01 238.69 234.32 237.64 1,496,455 +0.86(+0.36%)
Sep 17, 2019 234.19 236.80 232.40 236.78 1,437,665 +1.84(+0.78%)
Sep 16, 2019 232.79 237.08 230.62 234.94 1,159,619 -0.62(-0.26%)
Sep 13, 2019 236.63 237.90 233.94 235.56 1,598,100 +0.69(+0.29%)
Sep 12, 2019 235.00 236.34 231.69 234.87 1,230,823 +1.07(+0.46%)
Sep 11, 2019 232.18 234.75 230.56 233.80 1,828,688 +1.86(+0.80%)
Sep 10, 2019 229.65 232.00 226.49 231.94 1,727,396 +1.60(+0.69%)
Sep 09, 2019 229.72 232.64 228.17 230.34 2,194,795 +2.42(+1.06%)
Sep 06, 2019 227.11 229.94 225.10 227.92 1,680,700 +1.18(+0.52%)
Sep 05, 2019 227.17 232.26 225.54 226.74 2,837,340 +5.14(+2.32%)
Sep 04, 2019 215.28 222.22 215.23 221.60 2,403,284 +8.66(+4.07%)
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.