Lam Research (NQ: LRCX )

564.47 USD UNCHANGED
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 28, 2017 146.50 147.16 144.54 144.85 2,059,747 -2.15(-1.46%)
Apr 27, 2017 146.28 148.00 146.10 147.00 1,589,757 +1.49(+1.02%)
Apr 26, 2017 145.57 146.11 144.00 145.51 1,907,844 -0.25(-0.17%)
Apr 25, 2017 143.71 145.96 142.51 145.76 2,399,880 +3.25(+2.28%)
Apr 24, 2017 142.58 142.88 141.13 142.51 2,218,757 +2.53(+1.81%)
Apr 21, 2017 139.15 140.23 137.55 139.98 3,260,856 +0.62(+0.44%)
Apr 20, 2017 137.00 139.71 136.41 139.36 3,145,815 +3.19(+2.34%)
Apr 19, 2017 133.86 136.40 132.50 136.17 5,801,049 +8.74(+6.86%)
Apr 18, 2017 126.78 127.81 125.97 127.43 2,108,549 +0.10(+0.08%)
Apr 17, 2017 125.74 127.46 125.74 127.33 1,173,758 +2.16(+1.73%)
Apr 13, 2017 125.80 127.28 124.91 125.17 1,362,941 -0.99(-0.78%)
Apr 12, 2017 127.46 127.67 125.51 126.16 1,290,901 -1.07(-0.84%)
Apr 11, 2017 128.36 128.78 125.33 127.23 1,566,918 -1.57(-1.22%)
Apr 10, 2017 129.07 129.75 128.35 128.80 1,026,435 -0.50(-0.39%)
Apr 07, 2017 128.83 129.78 128.20 129.30 695,745 +0.44(+0.34%)
Apr 06, 2017 127.69 128.91 126.84 128.86 1,310,233 +1.09(+0.85%)
Apr 05, 2017 129.50 130.13 127.67 127.77 1,375,384 -1.12(-0.87%)
Apr 04, 2017 127.98 128.93 127.64 128.89 995,983 +0.47(+0.37%)
Apr 03, 2017 128.62 128.98 127.55 128.42 1,149,053 +0.06(+0.05%)
Mar 31, 2017 128.29 129.00 128.01 128.36 1,275,573 -0.34(-0.26%)
Mar 30, 2017 127.90 129.15 127.90 128.70 926,804 +0.82(+0.64%)
Mar 29, 2017 127.75 128.00 127.16 127.88 967,172 +0.13(+0.10%)
Mar 28, 2017 127.49 128.55 127.14 127.75 1,239,955 -0.05(-0.04%)
Mar 27, 2017 126.02 128.38 125.65 127.80 1,343,295 +0.33(+0.26%)
Mar 24, 2017 127.16 129.35 126.72 127.47 1,998,301 +2.12(+1.69%)
Mar 23, 2017 125.25 126.28 124.82 125.35 1,162,258 -0.05(-0.04%)
Mar 22, 2017 124.08 125.43 123.98 125.40 1,223,221 +1.13(+0.91%)
Mar 21, 2017 127.26 127.64 124.00 124.27 1,854,519 -2.59(-2.04%)
Mar 20, 2017 126.64 127.66 126.33 126.86 1,413,397 +0.38(+0.30%)
Mar 17, 2017 126.87 127.44 126.16 126.48 1,972,439 +0.51(+0.40%)
Mar 16, 2017 124.50 126.21 124.17 125.97 2,150,441 +1.80(+1.45%)
Mar 15, 2017 122.54 124.49 122.25 124.17 2,620,312 +1.82(+1.49%)
Mar 14, 2017 122.07 122.55 121.17 122.35 1,256,137 -0.05(-0.04%)
Mar 13, 2017 120.60 122.65 120.00 122.40 1,804,014 +1.80(+1.49%)
Mar 10, 2017 118.37 120.88 118.37 120.60 1,899,069 +3.05(+2.59%)
Mar 09, 2017 117.50 118.09 116.94 117.55 722,907 -0.18(-0.15%)
Mar 08, 2017 117.77 118.29 117.25 117.73 826,718 +0.30(+0.26%)
Mar 07, 2017 118.37 118.90 117.17 117.43 1,437,214 -0.93(-0.79%)
Mar 06, 2017 117.29 118.45 116.40 118.36 1,405,828 -0.26(-0.22%)
Mar 03, 2017 118.33 118.84 117.51 118.62 1,008,509 +0.14(+0.12%)
Mar 02, 2017 118.94 119.52 118.10 118.48 1,103,186 -1.19(-0.99%)
Mar 01, 2017 118.97 119.91 118.31 119.67 2,329,210 +1.13(+0.95%)
Feb 28, 2017 119.03 119.42 118.15 118.54 2,334,221 -0.75(-0.63%)
Feb 27, 2017 118.27 119.40 117.77 119.29 1,631,259 +0.50(+0.42%)
Feb 24, 2017 116.63 118.81 115.70 118.79 1,268,125 +1.06(+0.90%)
Feb 23, 2017 119.28 119.31 116.52 117.73 1,351,388 -0.85(-0.72%)
Feb 22, 2017 117.63 118.59 117.01 118.58 1,610,695 +0.76(+0.65%)
Feb 21, 2017 114.90 117.96 114.82 117.82 2,375,587 +2.92(+2.54%)
Feb 17, 2017 114.90 114.90 114.90 0 +0.33(+0.29%)
Feb 16, 2017 116.80 116.83 113.21 114.57 3,108,717 -1.65(-1.42%)
Feb 15, 2017 115.89 116.37 115.03 116.22 1,344,366 +0.60(+0.51%)
Feb 14, 2017 116.00 116.27 114.69 115.63 1,214,438 -0.63(-0.54%)
Feb 13, 2017 117.02 117.67 116.17 116.26 943,423 +0.27(+0.23%)
Feb 10, 2017 116.57 116.58 114.95 115.99 1,542,750 -0.01(-0.01%)
Feb 09, 2017 116.46 116.46 115.74 116.00 1,357,250 +0.13(+0.11%)
Feb 08, 2017 117.50 117.51 115.70 115.87 2,334,350 -1.13(-0.97%)
Feb 07, 2017 117.88 117.88 116.15 117.00 3,554,808 -0.16(-0.14%)
Feb 06, 2017 118.00 118.00 116.84 117.16 1,138,906 -0.49(-0.42%)
Feb 03, 2017 117.50 118.17 116.91 117.65 1,128,663 +0.42(+0.36%)
Feb 02, 2017 117.50 117.95 116.14 117.23 1,203,518 -0.51(-0.43%)
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.