Lam Research (NQ: LRCX )

706.15 USD +38.59 (+5.78%)
Official Closing Price Updated: 4:07 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 207.33 210.09 206.52 208.57 1,646,437 +2.37(+1.15%)
Oct 30, 2017 206.87 208.20 204.50 206.20 1,389,559 -1.80(-0.87%)
Oct 27, 2017 208.06 208.40 204.50 208.00 1,984,702 +1.22(+0.59%)
Oct 26, 2017 204.70 208.65 204.28 206.78 1,866,192 +3.71(+1.83%)
Oct 25, 2017 205.80 205.80 199.00 203.07 2,662,549 -2.77(-1.35%)
Oct 24, 2017 206.67 206.76 203.31 205.84 1,975,492 -0.05(-0.02%)
Oct 23, 2017 206.22 208.41 204.05 205.89 2,842,628 +0.55(+0.27%)
Oct 20, 2017 202.50 206.34 202.44 205.34 3,105,205 +4.36(+2.17%)
Oct 19, 2017 198.39 201.00 194.93 200.98 3,019,409 +0.49(+0.24%)
Oct 18, 2017 197.08 200.91 193.12 200.49 5,396,009 +5.94(+3.05%)
Oct 17, 2017 195.09 195.49 191.90 194.55 3,835,684 +2.19(+1.14%)
Oct 16, 2017 191.00 193.85 190.34 192.36 2,834,907 +2.46(+1.30%)
Oct 13, 2017 188.64 190.30 187.52 189.90 1,557,143 +2.91(+1.56%)
Oct 12, 2017 186.11 189.11 186.11 186.99 2,138,747 +0.81(+0.44%)
Oct 11, 2017 184.22 186.21 183.95 186.18 1,627,862 +1.28(+0.69%)
Oct 10, 2017 186.13 186.13 181.95 184.90 1,569,583 +0.24(+0.13%)
Oct 09, 2017 185.00 185.95 183.73 184.66 1,113,140 -0.17(-0.09%)
Oct 06, 2017 182.58 185.03 182.36 184.83 1,016,805 +2.01(+1.10%)
Oct 05, 2017 185.27 185.57 180.79 182.82 1,589,801 -2.20(-1.19%)
Oct 04, 2017 183.97 185.27 182.10 185.02 2,364,630 +0.15(+0.08%)
Oct 03, 2017 186.51 186.70 182.82 184.87 1,482,621 -1.08(-0.58%)
Oct 02, 2017 185.04 187.57 183.45 185.95 2,101,473 +0.91(+0.49%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.05 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
Sep 01, 2017 166.02 169.15 165.44 166.86 1,570,735 +0.88(+0.53%)
Aug 31, 2017 165.62 167.32 165.18 165.98 1,792,443 +0.99(+0.60%)
Aug 30, 2017 162.43 165.00 161.77 164.99 1,571,260 +2.67(+1.64%)
Aug 29, 2017 158.62 162.84 158.10 162.32 1,232,067 +1.65(+1.03%)
Aug 28, 2017 158.33 161.04 157.74 160.67 1,257,972 +2.81(+1.78%)
Aug 25, 2017 159.30 159.97 156.52 157.86 1,272,017 -0.96(-0.60%)
Aug 24, 2017 162.21 162.80 158.09 158.82 1,473,728 -2.88(-1.78%)
Aug 23, 2017 163.14 163.97 160.74 161.70 1,815,724 -2.11(-1.29%)
Aug 22, 2017 159.21 164.17 159.21 163.81 2,522,268 +5.41(+3.42%)
Aug 21, 2017 161.12 161.46 157.02 158.40 1,554,638 -2.09(-1.30%)
Aug 18, 2017 160.20 161.87 158.35 160.49 1,924,780 +2.03(+1.28%)
Aug 17, 2017 162.50 163.57 158.30 158.46 1,959,753 -4.76(-2.92%)
Aug 16, 2017 161.45 165.19 160.64 163.22 5,098,847 +3.01(+1.88%)
Aug 15, 2017 158.59 160.61 157.77 160.21 1,817,424 +1.66(+1.05%)
Aug 14, 2017 156.60 158.92 156.21 158.55 2,127,200 +4.29(+2.78%)
Aug 11, 2017 149.85 154.42 149.82 154.26 1,790,856 +4.82(+3.23%)
Aug 10, 2017 153.86 154.19 149.04 149.44 2,612,912 -5.76(-3.71%)
Aug 09, 2017 155.46 156.36 153.37 155.20 1,957,044 -0.55(-0.35%)
Aug 08, 2017 155.85 157.86 154.05 155.75 2,751,981 -0.09(-0.06%)
Aug 07, 2017 150.45 155.90 150.04 155.84 2,751,713 +5.79(+3.86%)
Aug 04, 2017 149.35 152.26 148.36 150.05 2,154,360 +1.15(+0.77%)
Aug 03, 2017 149.50 151.49 149.47 148.90 3,146,087 -2.65(-1.75%)
Aug 02, 2017 158.97 158.98 149.77 151.55 4,786,481 -5.91(-3.75%)
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.