Lam Research (NQ: LRCX )

635.00 USD +12.41 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 157.04 157.49 154.72 155.17 2,894,507 -1.70(-1.08%)
May 30, 2017 155.45 157.77 155.00 156.87 2,077,484 +1.75(+1.13%)
May 26, 2017 153.49 155.44 153.09 155.12 2,005,620 +1.22(+0.79%)
May 25, 2017 153.68 154.37 152.54 153.90 1,906,157 +1.02(+0.67%)
May 24, 2017 154.05 154.26 152.29 152.88 1,454,006 -0.55(-0.36%)
May 23, 2017 153.33 154.09 151.19 153.43 1,516,281 +0.52(+0.34%)
May 22, 2017 152.75 153.38 151.15 152.91 1,922,884 +0.51(+0.33%)
May 19, 2017 151.56 153.10 150.64 152.40 3,468,866 +2.59(+1.73%)
May 18, 2017 146.68 150.12 145.13 149.81 2,771,460 +2.54(+1.72%)
May 17, 2017 150.84 151.00 147.26 147.27 2,291,915 -5.29(-3.47%)
May 16, 2017 151.87 152.57 150.54 152.56 2,258,572 +1.29(+0.85%)
May 15, 2017 150.07 151.68 149.96 151.27 1,854,912 +1.69(+1.13%)
May 12, 2017 149.71 150.13 148.08 149.58 1,575,472 -0.34(-0.23%)
May 11, 2017 148.89 150.12 147.94 149.92 1,792,457 +0.77(+0.52%)
May 10, 2017 151.13 151.50 149.09 149.15 1,876,748 -1.39(-0.92%)
May 09, 2017 149.51 150.75 149.46 150.54 1,584,178 +1.42(+0.95%)
May 08, 2017 150.03 150.79 148.99 149.12 1,496,439 -1.19(-0.79%)
May 05, 2017 150.96 151.00 148.42 150.31 1,572,671 -0.30(-0.20%)
May 04, 2017 149.93 150.66 148.92 150.61 1,511,416 +0.53(+0.35%)
May 03, 2017 149.55 150.30 148.52 150.08 1,937,764 +0.76(+0.51%)
May 02, 2017 149.80 149.99 147.67 149.32 2,069,679 +0.10(+0.07%)
May 01, 2017 145.93 149.34 145.72 149.22 2,093,126 +4.37(+3.02%)
Apr 28, 2017 146.50 147.16 144.54 144.85 2,059,747 -2.15(-1.46%)
Apr 27, 2017 146.28 148.00 146.10 147.00 1,589,757 +1.49(+1.02%)
Apr 26, 2017 145.57 146.11 144.00 145.51 1,907,844 -0.25(-0.17%)
Apr 25, 2017 143.71 145.96 142.51 145.76 2,399,880 +3.25(+2.28%)
Apr 24, 2017 142.58 142.88 141.13 142.51 2,218,757 +2.53(+1.81%)
Apr 21, 2017 139.15 140.23 137.55 139.98 3,260,856 +0.62(+0.44%)
Apr 20, 2017 137.00 139.71 136.41 139.36 3,145,815 +3.19(+2.34%)
Apr 19, 2017 133.86 136.40 132.50 136.17 5,801,049 +8.74(+6.86%)
Apr 18, 2017 126.78 127.81 125.97 127.43 2,108,549 +0.10(+0.08%)
Apr 17, 2017 125.74 127.46 125.74 127.33 1,173,758 +2.16(+1.73%)
Apr 13, 2017 125.80 127.28 124.91 125.17 1,362,941 -0.99(-0.78%)
Apr 12, 2017 127.46 127.67 125.51 126.16 1,290,901 -1.07(-0.84%)
Apr 11, 2017 128.36 128.78 125.33 127.23 1,566,918 -1.57(-1.22%)
Apr 10, 2017 129.07 129.75 128.35 128.80 1,026,435 -0.50(-0.39%)
Apr 07, 2017 128.83 129.78 128.20 129.30 695,745 +0.44(+0.34%)
Apr 06, 2017 127.69 128.91 126.84 128.86 1,310,233 +1.09(+0.85%)
Apr 05, 2017 129.50 130.13 127.67 127.77 1,375,384 -1.12(-0.87%)
Apr 04, 2017 127.98 128.93 127.64 128.89 995,983 +0.47(+0.37%)
Apr 03, 2017 128.62 128.98 127.55 128.42 1,149,053 +0.06(+0.05%)
Mar 31, 2017 128.29 129.00 128.01 128.36 1,275,573 -0.34(-0.26%)
Mar 30, 2017 127.90 129.15 127.90 128.70 926,804 +0.82(+0.64%)
Mar 29, 2017 127.75 128.00 127.16 127.88 967,172 +0.13(+0.10%)
Mar 28, 2017 127.49 128.55 127.14 127.75 1,239,955 -0.05(-0.04%)
Mar 27, 2017 126.02 128.38 125.65 127.80 1,343,295 +0.33(+0.26%)
Mar 24, 2017 127.16 129.35 126.72 127.47 1,998,301 +2.12(+1.69%)
Mar 23, 2017 125.25 126.28 124.82 125.35 1,162,258 -0.05(-0.04%)
Mar 22, 2017 124.08 125.43 123.98 125.40 1,223,221 +1.13(+0.91%)
Mar 21, 2017 127.26 127.64 124.00 124.27 1,854,519 -2.59(-2.04%)
Mar 20, 2017 126.64 127.66 126.33 126.86 1,413,397 +0.38(+0.30%)
Mar 17, 2017 126.87 127.44 126.16 126.48 1,972,439 +0.51(+0.40%)
Mar 16, 2017 124.50 126.21 124.17 125.97 2,150,441 +1.80(+1.45%)
Mar 15, 2017 122.54 124.49 122.25 124.17 2,620,312 +1.82(+1.49%)
Mar 14, 2017 122.07 122.55 121.17 122.35 1,256,137 -0.05(-0.04%)
Mar 13, 2017 120.60 122.65 120.00 122.40 1,804,014 +1.80(+1.49%)
Mar 10, 2017 118.37 120.88 118.37 120.60 1,899,069 +3.05(+2.59%)
Mar 09, 2017 117.50 118.09 116.94 117.55 722,907 -0.18(-0.15%)
Mar 08, 2017 117.77 118.29 117.25 117.73 826,718 +0.30(+0.26%)
Mar 07, 2017 118.37 118.90 117.17 117.43 1,437,214 -0.93(-0.79%)
Mar 06, 2017 117.29 118.45 116.40 118.36 1,405,828 -0.26(-0.22%)
Mar 03, 2017 118.33 118.84 117.51 118.62 1,008,509 +0.14(+0.12%)
Mar 02, 2017 118.94 119.52 118.10 118.48 1,103,186 -1.19(-0.99%)
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.