Lam Research (NQ: LRCX )

680.54 USD +38.56 (+6.01%)
Official Closing Price Updated: 4:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 192.91 193.83 190.25 191.52 2,836,031 +0.44(+0.23%)
Jan 30, 2018 192.10 193.43 189.25 191.08 3,791,642 -4.89(-2.50%)
Jan 29, 2018 201.24 202.28 193.28 195.97 3,984,204 -6.60(-3.26%)
Jan 26, 2018 201.95 206.42 200.28 202.57 4,761,552 +3.32(+1.67%)
Jan 25, 2018 216.00 218.48 199.00 199.25 8,271,383 -10.48(-5.00%)
Jan 24, 2018 214.19 214.19 206.56 209.73 5,432,078 -5.34(-2.48%)
Jan 23, 2018 211.03 215.14 210.00 215.07 4,338,094 +5.88(+2.81%)
Jan 22, 2018 208.40 209.84 207.20 209.19 2,808,853 +1.66(+0.80%)
Jan 19, 2018 205.85 207.55 203.10 207.53 2,614,988 +2.08(+1.01%)
Jan 18, 2018 203.00 206.35 199.76 205.45 4,198,343 +0.37(+0.18%)
Jan 17, 2018 194.53 205.66 193.75 205.08 6,496,347 +14.69(+7.72%)
Jan 16, 2018 192.18 195.82 188.41 190.39 4,188,583 +1.88(+1.00%)
Jan 12, 2018 188.51 188.51 188.51 0 -0.61(-0.32%)
Jan 11, 2018 192.06 192.82 188.41 189.12 2,815,500 -2.54(-1.33%)
Jan 10, 2018 191.66 3,509,926 -5.91(-2.99%)
Jan 09, 2018 198.22 199.75 193.37 197.57 2,953,888 -0.31(-0.16%)
Jan 08, 2018 196.33 199.48 196.25 197.88 2,761,096 +1.48(+0.75%)
Jan 05, 2018 194.90 197.18 194.45 196.40 1,712,974 +3.02(+1.56%)
Jan 04, 2018 195.00 196.85 193.15 193.38 2,226,626 +0.88(+0.46%)
Jan 03, 2018 190.68 193.82 189.62 192.50 2,581,536 +3.22(+1.70%)
Jan 02, 2018 185.15 189.52 183.87 189.28 2,035,913 +5.21(+2.83%)
Dec 29, 2017 184.07 184.07 184.07 0 -1.47(-0.79%)
Dec 28, 2017 185.94 187.00 184.90 185.54 1,309,847 +0.17(+0.09%)
Dec 27, 2017 184.76 187.03 184.00 185.37 1,610,457 +1.06(+0.58%)
Dec 26, 2017 184.26 186.69 182.31 184.31 1,706,886 -2.38(-1.27%)
Dec 22, 2017 185.25 187.99 184.10 186.69 1,580,370 +1.05(+0.57%)
Dec 21, 2017 188.79 189.15 184.75 185.64 2,657,010 -3.19(-1.69%)
Dec 20, 2017 190.90 191.84 187.30 188.83 3,290,399 +2.72(+1.46%)
Dec 19, 2017 188.13 189.42 185.65 186.11 2,355,077 -2.96(-1.57%)
Dec 18, 2017 187.65 190.81 186.70 189.07 3,413,900 +2.75(+1.48%)
Dec 15, 2017 183.29 187.46 181.81 186.32 3,977,864 +4.22(+2.32%)
Dec 14, 2017 181.30 184.43 180.99 182.10 2,956,749 +0.79(+0.44%)
Dec 13, 2017 181.75 184.82 181.28 181.31 3,221,497 -0.26(-0.14%)
Dec 12, 2017 184.55 185.37 181.14 181.57 2,206,603 -3.99(-2.15%)
Dec 11, 2017 187.72 188.20 184.00 185.56 2,802,074 -0.90(-0.48%)
Dec 08, 2017 191.25 193.00 186.03 186.46 3,476,281 -2.70(-1.43%)
Dec 07, 2017 187.09 190.12 185.77 189.16 3,332,674 +4.93(+2.68%)
Dec 06, 2017 179.05 184.32 177.50 184.23 3,839,033 +3.70(+2.05%)
Dec 05, 2017 180.00 186.77 175.80 180.53 5,164,038 -0.21(-0.12%)
Dec 04, 2017 189.84 179.79 180.74 5,349,625 -7.07(-3.76%)
Dec 01, 2017 190.00 191.27 185.26 187.81 5,659,574 -4.52(-2.35%)
Nov 30, 2017 197.41 198.73 191.31 192.33 5,043,519 -2.31(-1.19%)
Nov 29, 2017 211.65 211.71 189.26 194.64 7,974,650 -18.50(-8.68%)
Nov 28, 2017 211.63 215.39 209.73 213.14 2,496,591 +2.21(+1.05%)
Nov 27, 2017 212.57 213.46 208.00 210.93 2,732,399 -5.90(-2.72%)
Nov 24, 2017 216.08 217.52 215.63 216.83 808,728 +1.66(+0.77%)
Nov 22, 2017 219.20 219.50 214.24 215.17 1,883,727 -3.74(-1.71%)
Nov 21, 2017 217.15 219.70 216.54 218.91 2,149,009 +3.81(+1.77%)
Nov 20, 2017 211.72 216.21 211.55 215.10 1,947,553 +4.63(+2.20%)
Nov 17, 2017 216.87 217.00 209.55 210.47 1,960,154 -2.75(-1.29%)
Nov 16, 2017 208.51 214.72 208.50 213.22 2,258,627 +5.36(+2.58%)
Nov 15, 2017 210.00 210.85 206.05 207.86 2,177,440 -0.78(-0.37%)
Nov 14, 2017 208.76 209.40 206.55 208.64 1,003,020 -0.59(-0.28%)
Nov 13, 2017 205.37 209.37 204.56 209.23 1,457,623 +1.84(+0.89%)
Nov 10, 2017 205.86 207.65 204.56 207.39 1,715,631 +1.10(+0.53%)
Nov 09, 2017 209.38 209.83 203.25 206.29 2,117,341 -4.95(-2.34%)
Nov 08, 2017 209.20 211.40 206.88 211.24 1,564,299 +2.05(+0.98%)
Nov 07, 2017 206.58 209.85 206.50 209.19 1,360,883 +2.52(+1.22%)
Nov 06, 2017 207.57 207.87 204.40 206.67 2,248,454 -0.40(-0.19%)
Nov 03, 2017 207.20 207.95 205.02 207.07 1,883,632 +0.25(+0.12%)
Nov 02, 2017 203.00 207.02 201.51 206.82 2,365,564 +3.90(+1.92%)
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.