Lam Research (NQ: LRCX )

584.83 USD -7.24 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 150.48 153.30 149.14 151.70 2,155,200 +1.13(+0.75%)
Sep 27, 2018 150.21 151.74 148.54 150.57 2,238,445 +1.76(+1.18%)
Sep 26, 2018 148.05 151.76 147.54 148.81 3,450,421 -2.48(-1.64%)
Sep 25, 2018 155.01 155.01 150.51 151.29 3,430,242 -3.45(-2.23%)
Sep 24, 2018 154.96 155.29 152.51 154.74 1,980,004 -0.94(-0.60%)
Sep 21, 2018 153.51 156.55 153.51 155.68 4,191,000 +0.40(+0.26%)
Sep 20, 2018 154.86 157.04 154.33 155.28 2,447,071 +2.09(+1.36%)
Sep 19, 2018 155.36 155.36 152.72 153.19 2,101,410 -0.46(-0.30%)
Sep 18, 2018 152.36 155.47 152.36 153.65 1,527,218 +1.55(+1.02%)
Sep 17, 2018 152.84 154.42 151.82 152.10 1,940,707 -1.36(-0.89%)
Sep 14, 2018 153.76 155.74 151.89 153.46 2,485,200 +0.34(+0.22%)
Sep 13, 2018 152.00 154.41 151.02 153.12 3,147,360 +2.75(+1.83%)
Sep 12, 2018 150.25 151.80 149.02 150.37 5,002,128 -5.03(-3.24%)
Sep 11, 2018 155.00 156.20 153.19 155.40 3,500,207 -4.06(-2.55%)
Sep 10, 2018 161.43 161.45 158.25 159.46 2,292,837 -0.12(-0.08%)
Sep 07, 2018 158.60 161.42 158.52 159.58 3,193,400 -0.47(-0.29%)
Sep 06, 2018 170.30 170.85 159.99 160.05 5,665,187 -11.99(-6.97%)
Sep 05, 2018 170.61 172.32 169.17 172.04 2,923,306 +0.08(+0.05%)
Sep 04, 2018 171.75 172.92 168.34 171.96 2,606,010 -1.13(-0.65%)
Aug 31, 2018 173.09 173.09 173.09 0 +0.62(+0.36%)
Aug 30, 2018 172.50 174.62 172.15 172.47 2,154,774 -0.15(-0.09%)
Aug 29, 2018 173.28 174.94 171.87 172.62 2,319,572 -1.52(-0.87%)
Aug 28, 2018 173.23 174.32 170.80 174.14 3,547,758 -2.07(-1.17%)
Aug 27, 2018 173.00 178.07 172.95 176.21 3,168,685 +3.75(+2.17%)
Aug 24, 2018 174.04 174.15 171.44 172.46 2,012,500 -0.31(-0.18%)
Aug 23, 2018 172.59 174.45 172.30 172.77 2,221,971 -0.31(-0.18%)
Aug 22, 2018 173.43 175.09 172.70 173.08 1,718,100 -1.31(-0.75%)
Aug 21, 2018 172.26 175.50 171.58 174.39 2,719,314 +3.11(+1.82%)
Aug 20, 2018 169.57 172.01 166.97 171.28 2,537,426 +1.37(+0.81%)
Aug 17, 2018 170.86 171.12 166.32 169.91 4,219,300 -4.38(-2.51%)
Aug 16, 2018 173.88 176.70 172.30 174.29 2,599,859 +1.46(+0.84%)
Aug 15, 2018 174.44 174.82 170.89 172.83 2,915,530 -3.86(-2.18%)
Aug 14, 2018 178.58 179.65 176.42 176.69 1,920,190 -1.46(-0.82%)
Aug 13, 2018 178.86 179.10 176.05 178.15 2,184,526 +0.05(+0.03%)
Aug 10, 2018 180.57 181.43 177.44 178.10 2,962,300 -6.39(-3.46%)
Aug 09, 2018 186.68 187.64 182.74 184.49 3,290,988 -5.53(-2.91%)
Aug 08, 2018 185.05 190.50 184.71 190.02 2,128,799 +4.11(+2.21%)
Aug 07, 2018 188.75 188.98 183.65 185.91 2,727,660 -2.40(-1.27%)
Aug 06, 2018 186.21 188.58 186.16 188.31 1,793,139 +1.02(+0.54%)
Aug 03, 2018 186.80 188.09 185.83 187.29 1,507,500 +0.19(+0.10%)
Aug 02, 2018 183.78 188.08 183.62 187.10 1,819,195 +0.81(+0.43%)
Aug 01, 2018 189.87 190.80 185.84 186.29 2,559,069 -4.35(-2.28%)
Jul 31, 2018 190.07 196.70 189.74 190.64 3,417,301 +2.80(+1.49%)
Jul 30, 2018 189.49 190.00 185.88 187.84 3,412,321 -2.18(-1.15%)
Jul 27, 2018 185.00 193.45 184.56 190.02 8,073,900 +12.76(+7.20%)
Jul 26, 2018 172.26 177.64 172.00 177.26 3,834,403 +4.46(+2.58%)
Jul 25, 2018 173.49 174.36 170.44 172.80 2,244,131 -0.59(-0.34%)
Jul 24, 2018 176.18 179.19 173.00 173.39 2,300,553 -1.45(-0.83%)
Jul 23, 2018 176.30 176.50 171.53 174.84 2,294,901 -2.97(-1.67%)
Jul 20, 2018 178.18 178.44 175.90 177.81 1,721,043 -0.42(-0.24%)
Jul 19, 2018 180.11 181.47 177.83 178.23 2,014,977 -3.09(-1.70%)
Jul 18, 2018 183.04 183.88 179.05 181.32 3,297,233 +4.08(+2.30%)
Jul 17, 2018 170.53 178.04 170.53 177.24 2,419,685 +5.45(+3.17%)
Jul 16, 2018 171.12 172.90 170.77 171.79 1,873,518 +0.00(+0.00%)
Jul 13, 2018 171.27 171.79 2,134,317 +0.47(+0.27%)
Jul 12, 2018 170.11 173.42 169.81 171.32 2,686,172 +2.06(+1.22%)
Jul 11, 2018 174.50 175.99 168.82 169.26 3,449,897 -7.14(-4.05%)
Jul 10, 2018 177.02 177.93 175.10 176.40 1,972,530 -0.62(-0.35%)
Jul 09, 2018 175.73 177.12 172.30 177.02 2,055,619 +3.16(+1.82%)
Jul 06, 2018 171.30 174.09 169.00 173.86 2,354,544 +2.04(+1.19%)
Jul 05, 2018 169.31 172.30 169.31 171.82 2,385,888 +4.57(+2.73%)
Jul 03, 2018 167.25 167.25 167.25 0 -5.80(-3.35%)
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.