Lam Research (NQ: LRCX )

643.48 USD -6.76 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 176.31 177.94 174.53 174.61 1,576,700 -4.01(-2.24%)
May 30, 2019 177.95 182.20 177.52 178.62 1,262,970 +1.02(+0.57%)
May 29, 2019 177.13 178.40 174.70 177.60 2,566,205 -1.32(-0.74%)
May 28, 2019 183.54 184.00 178.65 178.92 2,552,689 -2.98(-1.64%)
May 24, 2019 186.78 187.98 181.70 181.90 2,138,200 -3.55(-1.91%)
May 23, 2019 183.80 185.88 182.27 185.45 1,849,473 -1.73(-0.92%)
May 22, 2019 185.38 188.53 185.15 187.18 1,132,483 +0.27(+0.14%)
May 21, 2019 186.61 188.61 185.49 186.91 2,031,371 +3.80(+2.08%)
May 20, 2019 188.64 189.65 182.74 183.11 3,243,850 -11.05(-5.69%)
May 17, 2019 193.09 200.00 193.00 194.16 2,444,100 -0.30(-0.15%)
May 16, 2019 192.04 196.48 190.66 194.46 1,761,521 -1.02(-0.52%)
May 15, 2019 191.16 197.90 190.65 195.48 1,608,638 +3.04(+1.58%)
May 14, 2019 190.46 194.06 189.47 192.44 1,625,882 +4.14(+2.20%)
May 13, 2019 191.30 192.01 186.94 188.30 2,856,448 -9.60(-4.85%)
May 10, 2019 197.09 199.50 193.92 197.90 1,756,300 -0.73(-0.37%)
May 09, 2019 196.00 199.97 193.03 198.63 1,938,991 -1.08(-0.54%)
May 08, 2019 198.50 201.70 197.09 199.71 1,554,927 -0.23(-0.12%)
May 07, 2019 200.89 201.91 194.85 199.94 2,934,012 -4.60(-2.25%)
May 06, 2019 200.33 205.28 198.75 204.54 1,283,029 -3.24(-1.56%)
May 03, 2019 207.39 208.81 206.17 207.78 1,257,700 +0.94(+0.45%)
May 02, 2019 203.96 207.38 203.40 206.84 1,340,034 +2.88(+1.41%)
May 01, 2019 208.04 209.04 203.89 203.96 1,136,834 -3.47(-1.67%)
Apr 30, 2019 206.23 208.80 205.29 207.43 1,604,361 +1.31(+0.64%)
Apr 29, 2019 206.73 207.73 204.38 206.12 1,607,679 -0.27(-0.13%)
Apr 26, 2019 203.00 207.19 199.60 206.39 2,865,300 +1.31(+0.64%)
Apr 25, 2019 203.00 209.50 202.50 205.08 4,758,032 +9.64(+4.93%)
Apr 24, 2019 195.15 199.98 194.59 195.44 2,600,783 +0.66(+0.34%)
Apr 23, 2019 195.00 196.24 193.40 194.78 2,048,515 -0.44(-0.23%)
Apr 22, 2019 196.29 196.75 193.09 195.22 1,177,077 +0.45(+0.23%)
Apr 18, 2019 196.73 197.28 194.47 194.77 1,409,800 -1.52(-0.77%)
Apr 17, 2019 197.34 197.97 194.29 196.29 1,647,045 +1.67(+0.86%)
Apr 16, 2019 194.50 196.88 193.87 194.62 1,551,070 +1.81(+0.94%)
Apr 15, 2019 193.38 193.38 189.95 192.81 1,419,348 -1.27(-0.65%)
Apr 12, 2019 194.11 195.30 192.47 194.08 1,161,900 +2.77(+1.45%)
Apr 11, 2019 191.31 193.47 190.50 191.31 1,194,245 +0.47(+0.25%)
Apr 10, 2019 189.80 191.61 188.60 190.84 1,450,500 +0.38(+0.20%)
Apr 09, 2019 191.82 191.95 189.17 190.46 1,733,571 -3.12(-1.61%)
Apr 08, 2019 193.60 194.62 191.34 193.58 1,713,232 -1.57(-0.80%)
Apr 05, 2019 193.21 195.79 192.00 195.15 2,146,700 +4.12(+2.16%)
Apr 04, 2019 189.59 193.82 189.31 191.03 2,142,696 -0.51(-0.27%)
Apr 03, 2019 187.63 193.08 186.23 191.54 3,243,681 +7.28(+3.95%)
Apr 02, 2019 185.07 185.81 183.02 184.26 1,361,781 -0.44(-0.24%)
Apr 01, 2019 182.00 185.01 181.45 184.70 1,814,563 +5.69(+3.18%)
Mar 29, 2019 177.77 179.79 177.08 179.01 1,583,000 +3.33(+1.90%)
Mar 28, 2019 177.77 178.99 174.11 175.68 1,665,511 -1.96(-1.10%)
Mar 27, 2019 180.17 180.80 177.10 177.64 1,389,289 -2.41(-1.34%)
Mar 26, 2019 179.74 182.70 179.00 180.05 1,649,891 +0.96(+0.54%)
Mar 25, 2019 179.03 180.80 176.93 179.09 1,258,845 -0.36(-0.20%)
Mar 22, 2019 182.31 184.44 178.98 179.45 2,204,700 -4.35(-2.37%)
Mar 21, 2019 175.79 186.59 175.79 183.80 3,103,014 +8.06(+4.59%)
Mar 20, 2019 179.17 180.69 174.60 175.74 2,066,593 -3.61(-2.01%)
Mar 19, 2019 180.28 182.33 178.99 179.35 2,088,324 -0.85(-0.47%)
Mar 18, 2019 181.82 183.37 178.51 180.20 2,033,656 -2.19(-1.20%)
Mar 15, 2019 181.34 187.96 180.35 182.39 6,122,500 +5.86(+3.32%)
Mar 14, 2019 171.00 178.43 171.00 176.53 3,623,484 +6.12(+3.59%)
Mar 13, 2019 173.11 173.11 170.01 170.41 2,156,237 -1.65(-0.96%)
Mar 12, 2019 172.86 173.21 170.90 172.06 1,635,260 +0.05(+0.03%)
Mar 11, 2019 169.63 173.08 169.52 172.01 2,029,473 +3.18(+1.88%)
Mar 08, 2019 164.70 169.41 163.60 168.83 1,943,800 +1.67(+1.00%)
Mar 07, 2019 168.51 168.54 164.89 167.16 2,446,736 -2.03(-1.20%)
Mar 06, 2019 173.50 173.93 168.18 169.19 3,012,429 -4.35(-2.51%)
Mar 05, 2019 176.96 177.27 172.25 173.54 2,571,684 -4.23(-2.38%)
Mar 04, 2019 177.35 180.29 176.56 177.77 2,278,160 +1.02(+0.58%)
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.