Lam Research (NQ: LRCX )

624.22 USD +2.43 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 335.24 338.23 330.20 331.75 1,989,366 -5.96(-1.76%)
Sep 29, 2020 333.93 342.56 333.79 337.71 1,801,763 +1.10(+0.33%)
Sep 28, 2020 331.42 337.85 328.70 336.61 1,792,064 +6.34(+1.92%)
Sep 25, 2020 324.72 331.89 322.00 330.27 1,551,200 +3.10(+0.95%)
Sep 24, 2020 314.02 334.18 314.02 327.17 2,206,264 +10.15(+3.20%)
Sep 23, 2020 322.38 327.59 315.86 317.02 2,228,132 -1.67(-0.52%)
Sep 22, 2020 318.33 319.73 310.19 318.69 1,507,514 +3.73(+1.18%)
Sep 21, 2020 305.08 317.82 300.70 314.96 1,880,311 +7.75(+2.52%)
Sep 18, 2020 308.26 310.83 301.89 307.21 2,660,400 +1.32(+0.43%)
Sep 17, 2020 296.17 308.59 296.17 305.89 1,913,064 -0.71(-0.23%)
Sep 16, 2020 311.67 314.38 305.86 306.60 1,415,757 -2.33(-0.75%)
Sep 15, 2020 310.61 312.82 303.00 308.93 1,714,124 +3.51(+1.15%)
Sep 14, 2020 301.77 308.62 299.63 305.42 1,954,195 +11.43(+3.89%)
Sep 11, 2020 300.54 303.34 292.28 293.99 1,727,300 -3.52(-1.18%)
Sep 10, 2020 303.76 305.71 295.78 297.51 2,085,370 -3.40(-1.13%)
Sep 09, 2020 310.96 311.81 300.33 300.91 3,085,777 -1.81(-0.60%)
Sep 08, 2020 310.96 316.46 302.19 302.72 3,113,456 -30.40(-9.13%)
Sep 04, 2020 339.00 339.90 319.69 333.12 2,471,000 -8.41(-2.46%)
Sep 03, 2020 357.30 357.30 339.39 341.53 2,554,924 -21.17(-5.84%)
Sep 02, 2020 345.98 365.14 344.25 362.70 2,762,865 +22.14(+6.50%)
Sep 01, 2020 339.55 346.50 337.57 340.56 2,087,473 +4.22(+1.25%)
Aug 31, 2020 348.55 349.14 336.24 336.34 2,532,032 -14.44(-4.12%)
Aug 28, 2020 342.66 351.99 341.45 350.78 1,596,300 +9.33(+2.73%)
Aug 27, 2020 354.86 354.86 338.59 341.45 1,901,712 -10.35(-2.94%)
Aug 26, 2020 352.55 354.00 348.07 351.80 1,194,933 -0.70(-0.20%)
Aug 25, 2020 353.05 356.30 350.50 352.50 1,310,312 +1.48(+0.42%)
Aug 24, 2020 359.40 360.67 347.32 351.02 1,681,310 -2.42(-0.68%)
Aug 21, 2020 355.92 356.71 350.33 353.44 2,555,500 -5.06(-1.41%)
Aug 20, 2020 360.10 363.40 355.27 358.50 2,213,574 -13.69(-3.68%)
Aug 19, 2020 374.03 376.19 368.26 372.19 1,074,647 -2.38(-0.64%)
Aug 18, 2020 381.95 382.70 372.93 374.57 1,046,322 -4.51(-1.19%)
Aug 17, 2020 376.55 384.17 372.81 379.08 1,418,435 +5.44(+1.46%)
Aug 14, 2020 379.00 384.99 373.00 373.64 1,344,700 -3.38(-0.90%)
Aug 13, 2020 380.01 382.45 374.38 377.02 1,076,334 -4.50(-1.18%)
Aug 12, 2020 372.18 383.28 369.93 381.52 1,223,119 +12.51(+3.39%)
Aug 11, 2020 378.86 380.87 367.39 369.01 1,110,102 -6.75(-1.80%)
Aug 10, 2020 372.44 376.82 369.15 375.76 929,245 +3.32(+0.89%)
Aug 07, 2020 378.38 381.69 366.45 372.44 1,385,400 -5.37(-1.42%)
Aug 06, 2020 377.00 379.60 370.79 377.81 1,699,851 -5.66(-1.48%)
Aug 05, 2020 384.58 387.09 382.28 383.47 846,185 -1.49(-0.39%)
Aug 04, 2020 382.18 385.75 380.22 384.96 1,148,229 +3.55(+0.93%)
Aug 03, 2020 380.80 387.70 379.18 381.41 1,517,854 +4.25(+1.13%)
Jul 31, 2020 379.56 380.16 369.29 377.16 2,040,300 -1.38(-0.36%)
Jul 30, 2020 367.77 381.48 367.08 378.54 2,567,297 +17.71(+4.91%)
Jul 29, 2020 352.10 361.84 349.00 360.83 2,163,433 +11.90(+3.41%)
Jul 28, 2020 354.61 358.93 348.60 348.93 1,332,027 -9.15(-2.56%)
Jul 27, 2020 347.44 360.08 346.67 358.08 1,752,249 +12.36(+3.58%)
Jul 24, 2020 344.21 348.00 336.28 345.72 2,003,000 -9.10(-2.56%)
Jul 23, 2020 358.85 367.56 350.91 354.82 1,723,952 -7.14(-1.97%)
Jul 22, 2020 359.97 363.00 356.50 361.96 1,036,650 +4.94(+1.38%)
Jul 21, 2020 357.37 362.20 352.34 357.02 1,743,604 +3.27(+0.92%)
Jul 20, 2020 346.27 355.94 342.01 353.75 1,248,309 +7.48(+2.16%)
Jul 17, 2020 347.86 348.33 341.15 346.27 1,128,900 +1.39(+0.40%)
Jul 16, 2020 340.27 346.71 338.89 344.88 1,183,227 +1.66(+0.48%)
Jul 15, 2020 347.07 348.80 335.61 343.22 1,636,923 -2.84(-0.82%)
Jul 14, 2020 336.07 347.51 331.40 346.06 2,018,577 +8.92(+2.65%)
Jul 13, 2020 343.00 350.24 336.85 337.14 2,160,335 -2.84(-0.84%)
Jul 10, 2020 335.09 340.29 330.65 339.98 1,432,700 +4.22(+1.26%)
Jul 09, 2020 337.36 338.93 331.05 335.76 1,659,868 +1.96(+0.59%)
Jul 08, 2020 332.79 335.40 329.39 333.80 989,590 +5.91(+1.80%)
Jul 07, 2020 332.13 337.27 327.50 327.89 1,276,414 -7.07(-2.11%)
Jul 06, 2020 330.01 336.99 328.98 334.96 1,414,793 +11.26(+3.48%)
Jul 02, 2020 322.86 327.45 318.64 323.70 1,711,200 +6.22(+1.96%)
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.