Lam Research (NQ: LRCX )

574.92 USD -21.75 (-3.64%)
Streaming Delayed Price Updated: 10:12 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 83.20 83.28 82.22 82.46 1,326,793 -0.92(-1.10%)
Feb 26, 2015 83.46 84.34 82.96 83.38 980,946 -0.15(-0.18%)
Feb 25, 2015 84.17 84.49 83.25 83.53 1,266,727 -0.70(-0.83%)
Feb 24, 2015 83.25 84.30 82.78 84.23 1,850,824 +1.05(+1.26%)
Feb 23, 2015 83.54 83.80 82.59 83.18 1,007,707 -0.66(-0.79%)
Feb 20, 2015 82.92 84.25 82.62 83.84 2,541,413 +0.77(+0.93%)
Feb 19, 2015 81.67 83.21 81.63 83.07 1,092,555 +1.15(+1.40%)
Feb 18, 2015 82.00 82.38 81.42 81.92 879,365 +0.01(+0.02%)
Feb 17, 2015 82.23 82.37 81.12 81.90 1,233,136 -0.30(-0.37%)
Feb 13, 2015 81.37 82.21 82.21 82.21 1,835,000 +1.10(+1.36%)
Feb 12, 2015 80.75 81.11 80.26 81.11 1,568,357 +0.51(+0.63%)
Feb 11, 2015 80.58 80.76 80.15 80.60 1,968,195 +0.02(+0.02%)
Feb 10, 2015 78.36 80.85 77.99 80.58 2,413,450 +2.90(+3.73%)
Feb 09, 2015 77.71 77.99 76.98 77.68 1,616,679 -0.46(-0.59%)
Feb 06, 2015 78.05 79.45 77.81 78.14 1,313,860 +0.11(+0.14%)
Feb 05, 2015 77.76 78.19 77.32 78.03 1,729,811 +0.59(+0.76%)
Feb 04, 2015 77.52 78.10 76.98 77.44 2,113,106 -0.19(-0.24%)
Feb 03, 2015 76.87 77.66 76.36 77.63 2,184,107 +0.97(+1.27%)
Feb 02, 2015 76.76 77.01 75.00 76.66 2,222,104 +0.22(+0.29%)
Jan 30, 2015 78.99 79.28 76.38 76.44 3,462,940 -3.43(-4.29%)
Jan 29, 2015 80.00 82.16 77.56 79.87 3,264,740 +0.15(+0.19%)
Jan 28, 2015 81.04 81.89 79.60 79.72 2,380,563 -0.43(-0.54%)
Jan 27, 2015 80.10 80.94 80.00 80.15 1,456,117 -1.03(-1.27%)
Jan 26, 2015 80.59 81.26 79.69 81.18 1,641,190 +0.76(+0.95%)
Jan 23, 2015 79.60 80.60 78.74 80.42 2,102,453 -0.44(-0.54%)
Jan 22, 2015 80.30 80.92 78.63 80.86 1,603,027 +0.82(+1.02%)
Jan 21, 2015 78.58 80.72 77.87 80.04 1,933,916 +1.54(+1.96%)
Jan 20, 2015 77.92 78.84 77.05 78.50 1,531,056 +0.92(+1.19%)
Jan 16, 2015 76.48 77.92 76.26 77.58 2,313,501 +0.90(+1.17%)
Jan 15, 2015 76.69 77.81 76.39 76.68 2,147,706 +0.63(+0.83%)
Jan 14, 2015 75.53 76.65 75.49 76.05 1,350,720 -0.51(-0.67%)
Jan 13, 2015 78.09 78.88 75.68 76.56 1,653,168 -0.75(-0.97%)
Jan 12, 2015 79.50 79.50 77.11 77.31 2,154,337 -2.42(-3.04%)
Jan 09, 2015 79.42 80.33 79.20 79.73 1,461,792 +0.15(+0.19%)
Jan 08, 2015 78.28 79.68 78.00 79.58 1,878,563 +2.01(+2.59%)
Jan 07, 2015 77.29 78.43 77.05 77.57 1,508,487 +0.40(+0.52%)
Jan 06, 2015 78.56 78.73 76.40 77.17 2,350,490 -1.31(-1.67%)
Jan 05, 2015 79.27 79.39 78.22 78.48 1,440,829 -0.97(-1.22%)
Jan 02, 2015 79.87 80.19 78.84 79.45 836,331 +0.11(+0.14%)
Dec 31, 2014 80.36 79.34 79.34 79.34 992,100 -0.60(-0.75%)
Dec 30, 2014 80.16 80.79 79.59 79.94 1,178,212 -0.71(-0.88%)
Dec 29, 2014 80.84 81.42 80.49 80.65 677,189 -0.31(-0.38%)
Dec 26, 2014 81.31 81.67 80.92 80.96 518,457 -0.17(-0.21%)
Dec 24, 2014 81.65 81.13 81.13 81.13 666,200 -0.44(-0.54%)
Dec 23, 2014 82.31 82.66 81.32 81.57 2,198,206 +0.02(+0.02%)
Dec 22, 2014 80.80 81.83 80.80 81.55 1,642,938 +1.05(+1.30%)
Dec 19, 2014 80.91 81.52 79.78 80.50 6,278,996 -0.32(-0.40%)
Dec 18, 2014 80.56 80.98 79.28 80.82 1,796,003 +2.49(+3.18%)
Dec 17, 2014 77.03 78.36 76.33 78.33 2,283,692 +1.49(+1.94%)
Dec 16, 2014 77.83 79.35 76.84 76.84 2,222,805 -1.49(-1.90%)
Dec 15, 2014 79.12 80.21 77.44 78.33 2,792,124 -0.04(-0.06%)
Dec 12, 2014 79.56 79.97 78.34 78.38 1,753,791 -1.43(-1.79%)
Dec 11, 2014 79.98 81.00 79.50 79.80 1,476,618 +0.10(+0.13%)
Dec 10, 2014 81.92 82.14 79.55 79.70 2,563,294 -2.58(-3.14%)
Dec 09, 2014 81.54 82.35 80.37 82.28 2,033,972 -0.09(-0.11%)
Dec 08, 2014 84.24 84.27 81.66 82.37 1,741,764 -1.93(-2.29%)
Dec 05, 2014 84.18 84.70 83.78 84.30 933,731 +0.10(+0.12%)
Dec 04, 2014 84.14 85.70 83.57 84.20 1,749,078 +0.00(+0.00%)
Dec 03, 2014 82.83 84.63 82.77 84.20 1,593,738 +1.87(+2.27%)
Dec 02, 2014 81.59 82.46 81.14 82.33 1,085,083 +0.62(+0.76%)
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.