Lam Research (NQ: LRCX )

667.56 USD +6.09 (+0.92%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 252.25 254.99 238.09 240.00 2,785,796 -15.30(-5.99%)
Mar 30, 2020 246.46 257.93 241.24 255.30 2,129,339 +14.08(+5.84%)
Mar 27, 2020 253.35 262.88 240.40 241.22 3,203,200 -19.12(-7.34%)
Mar 26, 2020 240.18 260.98 235.00 260.34 3,166,664 +26.79(+11.47%)
Mar 25, 2020 231.82 250.11 228.31 233.55 2,836,005 +2.91(+1.26%)
Mar 24, 2020 209.49 232.63 207.37 230.64 2,921,320 +37.79(+19.60%)
Mar 23, 2020 190.68 199.95 185.84 192.85 3,026,246 +4.96(+2.64%)
Mar 20, 2020 200.01 224.14 187.11 187.89 3,904,500 -7.12(-3.65%)
Mar 19, 2020 190.52 201.40 187.02 195.01 3,342,726 +0.87(+0.45%)
Mar 18, 2020 203.44 215.34 181.38 194.14 3,604,444 -35.16(-15.33%)
Mar 17, 2020 217.07 237.82 203.73 229.30 3,669,508 +15.76(+7.38%)
Mar 16, 2020 223.82 245.77 213.08 213.54 3,095,268 -48.24(-18.43%)
Mar 13, 2020 254.00 262.94 242.63 261.78 2,692,000 +23.93(+10.06%)
Mar 12, 2020 257.07 265.59 237.45 237.85 3,683,564 -38.78(-14.02%)
Mar 11, 2020 278.54 284.49 272.58 276.63 3,144,753 -10.94(-3.80%)
Mar 10, 2020 275.68 287.86 267.44 287.57 2,372,448 +19.97(+7.46%)
Mar 09, 2020 273.00 283.26 267.23 267.60 2,648,754 -26.81(-9.11%)
Mar 06, 2020 290.77 298.67 285.25 294.41 2,048,800 -4.72(-1.58%)
Mar 05, 2020 297.85 309.65 296.00 299.13 2,034,579 -7.11(-2.32%)
Mar 04, 2020 298.87 306.30 293.80 306.24 1,915,573 +14.78(+5.07%)
Mar 03, 2020 300.30 308.30 288.59 291.46 2,509,085 -8.87(-2.95%)
Mar 02, 2020 296.64 300.55 284.02 300.33 2,346,294 +6.90(+2.35%)
Feb 28, 2020 275.00 294.45 273.66 293.43 3,199,200 +7.73(+2.71%)
Feb 27, 2020 285.64 293.76 282.01 285.70 2,869,449 -10.90(-3.67%)
Feb 26, 2020 296.24 304.63 294.62 296.60 2,379,580 +4.38(+1.50%)
Feb 25, 2020 305.82 306.90 289.39 292.22 2,549,142 -8.24(-2.74%)
Feb 24, 2020 299.20 305.31 295.12 300.46 3,091,058 -16.34(-5.16%)
Feb 21, 2020 326.22 327.04 315.24 316.80 2,161,300 -11.69(-3.56%)
Feb 20, 2020 331.95 334.04 324.02 328.49 1,885,183 -5.36(-1.61%)
Feb 19, 2020 331.18 335.41 330.30 333.85 1,539,094 +8.51(+2.62%)
Feb 18, 2020 323.24 332.00 323.00 325.34 2,749,828 -13.96(-4.11%)
Feb 14, 2020 341.49 344.21 336.76 339.30 1,109,900 -2.28(-0.67%)
Feb 13, 2020 335.05 344.32 333.62 341.58 2,110,205 +6.96(+2.08%)
Feb 12, 2020 328.00 335.18 328.00 334.62 1,685,275 +8.95(+2.75%)
Feb 11, 2020 322.87 326.83 322.87 325.67 1,519,538 +5.84(+1.83%)
Feb 10, 2020 313.98 319.89 313.00 319.83 1,088,406 +4.43(+1.40%)
Feb 07, 2020 320.63 321.28 314.72 315.40 1,602,800 -8.12(-2.51%)
Feb 06, 2020 326.00 326.85 323.00 323.52 1,261,919 -2.10(-0.64%)
Feb 05, 2020 331.23 332.53 323.70 325.62 2,156,634 +0.22(+0.07%)
Feb 04, 2020 316.56 326.82 316.12 325.40 2,529,606 +16.96(+5.50%)
Feb 03, 2020 300.00 309.58 300.00 308.44 1,945,409 +10.23(+3.43%)
Jan 31, 2020 308.00 308.97 297.27 298.21 2,436,400 -12.74(-4.10%)
Jan 30, 2020 318.40 319.00 305.76 310.95 3,942,636 +12.73(+4.27%)
Jan 29, 2020 302.23 303.99 295.91 298.22 1,808,016 -3.47(-1.15%)
Jan 28, 2020 298.78 303.25 293.36 301.69 1,814,580 +4.81(+1.62%)
Jan 27, 2020 297.03 298.68 292.69 296.88 1,910,923 -9.66(-3.15%)
Jan 24, 2020 315.89 316.73 303.71 306.54 1,632,500 -5.88(-1.88%)
Jan 23, 2020 312.00 312.68 307.55 312.42 1,555,570 +1.08(+0.35%)
Jan 22, 2020 311.00 315.36 310.75 311.34 1,503,517 +2.66(+0.86%)
Jan 21, 2020 308.19 311.91 307.31 308.68 1,500,034 +0.68(+0.22%)
Jan 17, 2020 307.05 308.49 302.16 308.00 1,929,900 +2.05(+0.67%)
Jan 16, 2020 301.82 307.26 300.95 305.95 1,606,817 +7.61(+2.55%)
Jan 15, 2020 299.28 300.55 296.72 298.34 1,082,948 -2.42(-0.80%)
Jan 14, 2020 300.14 304.37 296.74 300.76 1,731,924 +3.47(+1.17%)
Jan 13, 2020 294.38 297.33 292.51 297.29 1,399,419 +2.95(+1.00%)
Jan 10, 2020 299.11 301.28 292.95 294.34 1,405,100 -3.59(-1.20%)
Jan 09, 2020 302.12 303.88 293.50 297.93 1,374,759 -2.04(-0.68%)
Jan 08, 2020 297.48 301.67 295.20 299.97 1,553,701 +3.73(+1.26%)
Jan 07, 2020 291.74 298.54 291.38 296.24 1,559,467 +7.05(+2.44%)
Jan 06, 2020 289.79 292.03 287.54 289.19 1,340,545 -5.50(-1.87%)
Jan 03, 2020 292.05 296.81 291.72 294.69 962,200 -3.20(-1.07%)
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.