Lam Research (NQ: LRCX )

661.47 USD -0.05 (-0.01%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 172.55 174.84 172.55 172.85 3,201,829 +1.98(+1.16%)
Jun 28, 2018 168.01 171.14 166.37 170.87 3,354,573 +1.07(+0.63%)
Jun 27, 2018 175.00 175.49 169.79 169.80 2,684,997 -4.13(-2.37%)
Jun 26, 2018 175.52 175.58 171.74 173.93 3,505,903 +2.92(+1.71%)
Jun 25, 2018 172.21 173.00 167.63 171.01 3,618,014 -3.69(-2.11%)
Jun 22, 2018 177.49 177.60 173.00 174.70 2,950,348 -1.35(-0.77%)
Jun 21, 2018 178.17 179.25 175.39 176.05 3,282,743 +1.51(+0.87%)
Jun 20, 2018 175.48 176.29 173.19 174.54 2,775,585 +1.19(+0.69%)
Jun 19, 2018 170.90 174.82 170.51 173.35 3,736,002 -0.85(-0.49%)
Jun 18, 2018 176.63 176.70 174.00 174.20 4,516,628 -4.21(-2.36%)
Jun 15, 2018 181.17 181.17 178.41 4,355,259 -2.76(-1.52%)
Jun 14, 2018 185.17 186.55 180.97 181.17 4,385,642 -3.42(-1.85%)
Jun 13, 2018 184.21 188.49 184.03 184.59 4,488,704 -2.34(-1.25%)
Jun 12, 2018 184.90 187.01 183.35 186.93 3,661,259 +3.22(+1.75%)
Jun 11, 2018 187.65 187.83 183.19 183.71 5,442,587 -4.32(-2.30%)
Jun 08, 2018 186.13 188.29 185.40 188.03 5,272,645 -0.80(-0.42%)
Jun 07, 2018 192.26 192.78 184.81 188.83 12,774,622 -10.78(-5.40%)
Jun 06, 2018 196.88 199.61 3,925,168 -2.23(-1.10%)
Jun 05, 2018 204.66 205.47 201.43 201.84 2,507,750 -2.75(-1.34%)
Jun 04, 2018 202.47 205.95 200.59 204.59 2,805,811 +1.91(+0.94%)
Jun 01, 2018 200.00 203.78 198.69 202.68 3,437,129 +4.50(+2.27%)
May 31, 2018 200.66 202.10 197.85 198.18 3,078,293 -3.65(-1.81%)
May 30, 2018 202.13 204.74 200.70 201.83 2,812,140 +1.55(+0.77%)
May 29, 2018 200.28 202.91 198.26 200.28 2,048,932 -1.75(-0.87%)
May 25, 2018 202.03 202.03 202.03 0 -2.34(-1.14%)
May 24, 2018 203.55 204.95 200.79 204.37 2,123,976 +1.06(+0.52%)
May 23, 2018 199.98 203.97 199.80 203.31 1,969,559 +0.33(+0.16%)
May 22, 2018 202.25 205.32 202.00 202.98 2,778,347 +3.11(+1.56%)
May 21, 2018 199.34 200.94 196.50 199.87 2,534,535 +4.38(+2.24%)
May 18, 2018 195.25 197.88 192.18 195.49 5,250,053 -7.84(-3.86%)
May 17, 2018 205.66 206.37 201.73 203.33 2,605,708 -3.58(-1.73%)
May 16, 2018 203.41 208.19 202.66 206.91 2,254,243 +4.72(+2.33%)
May 15, 2018 203.41 204.30 199.77 202.19 1,921,117 -1.84(-0.90%)
May 14, 2018 205.10 209.92 203.20 204.03 3,343,440 +2.48(+1.23%)
May 11, 2018 202.42 204.76 200.89 201.55 1,945,467 -2.46(-1.21%)
May 10, 2018 201.23 204.39 200.67 204.01 1,890,156 +4.29(+2.15%)
May 09, 2018 195.60 200.02 195.15 199.72 2,388,747 +4.86(+2.49%)
May 08, 2018 192.60 195.75 192.06 194.86 2,148,112 +1.38(+0.71%)
May 07, 2018 196.11 196.95 192.72 193.48 3,305,478 -1.99(-1.02%)
May 04, 2018 188.00 196.88 187.63 195.47 3,282,664 +6.04(+3.19%)
May 03, 2018 187.75 190.53 185.61 189.43 2,181,173 -0.09(-0.05%)
May 02, 2018 190.29 191.95 188.29 189.52 2,194,320 -0.87(-0.46%)
May 01, 2018 184.14 190.58 183.74 190.39 2,832,969 +5.33(+2.88%)
Apr 30, 2018 187.35 188.89 183.96 185.06 2,988,259 -2.20(-1.17%)
Apr 27, 2018 192.28 192.69 185.60 187.26 3,044,768 -3.14(-1.65%)
Apr 26, 2018 190.89 192.99 188.82 190.40 3,611,238 +3.73(+2.00%)
Apr 25, 2018 185.99 189.57 181.67 186.67 3,124,376 +0.85(+0.46%)
Apr 24, 2018 193.87 195.44 182.61 185.82 5,034,543 -6.04(-3.15%)
Apr 23, 2018 193.50 196.40 190.44 191.86 3,487,132 -0.05(-0.03%)
Apr 20, 2018 190.71 195.06 189.99 191.91 4,980,703 +1.52(+0.80%)
Apr 19, 2018 198.58 201.14 188.79 190.39 8,772,663 -13.38(-6.57%)
Apr 18, 2018 200.24 204.56 196.50 203.77 9,110,139 -8.56(-4.03%)
Apr 17, 2018 207.22 212.85 206.26 212.33 6,050,012 +8.78(+4.31%)
Apr 16, 2018 205.25 205.91 201.60 203.55 1,939,340 -0.19(-0.09%)
Apr 13, 2018 208.55 208.58 202.77 203.74 2,161,394 -2.28(-1.11%)
Apr 12, 2018 203.82 206.94 202.25 206.02 3,084,202 +5.16(+2.57%)
Apr 11, 2018 198.25 203.46 197.71 200.86 2,448,853 +0.69(+0.34%)
Apr 10, 2018 198.91 202.06 196.13 200.17 2,713,435 +7.05(+3.65%)
Apr 09, 2018 192.83 199.72 192.11 193.12 2,656,333 +2.47(+1.30%)
Apr 06, 2018 190.91 196.27 189.09 190.65 3,123,943 -4.37(-2.24%)
Apr 05, 2018 202.68 203.41 192.21 195.02 3,529,719 -6.65(-3.30%)
Apr 04, 2018 190.50 202.66 190.50 201.67 3,698,980 +3.70(+1.87%)
Apr 03, 2018 197.92 199.57 193.94 197.97 2,681,619 +4.10(+2.11%)
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.