Lam Research (NQ: LRCX )

565.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 184.07 184.07 184.07 0 -1.47(-0.79%)
Dec 28, 2017 185.94 187.00 184.90 185.54 1,309,847 +0.17(+0.09%)
Dec 27, 2017 184.76 187.03 184.00 185.37 1,610,457 +1.06(+0.58%)
Dec 26, 2017 184.26 186.69 182.31 184.31 1,706,886 -2.38(-1.27%)
Dec 22, 2017 185.25 187.99 184.10 186.69 1,580,370 +1.05(+0.57%)
Dec 21, 2017 188.79 189.15 184.75 185.64 2,657,010 -3.19(-1.69%)
Dec 20, 2017 190.90 191.84 187.30 188.83 3,290,399 +2.72(+1.46%)
Dec 19, 2017 188.13 189.42 185.65 186.11 2,355,077 -2.96(-1.57%)
Dec 18, 2017 187.65 190.81 186.70 189.07 3,413,900 +2.75(+1.48%)
Dec 15, 2017 183.29 187.46 181.81 186.32 3,977,864 +4.22(+2.32%)
Dec 14, 2017 181.30 184.43 180.99 182.10 2,956,749 +0.79(+0.44%)
Dec 13, 2017 181.75 184.82 181.28 181.31 3,221,497 -0.26(-0.14%)
Dec 12, 2017 184.55 185.37 181.14 181.57 2,206,603 -3.99(-2.15%)
Dec 11, 2017 187.72 188.20 184.00 185.56 2,802,074 -0.90(-0.48%)
Dec 08, 2017 191.25 193.00 186.03 186.46 3,476,281 -2.70(-1.43%)
Dec 07, 2017 187.09 190.12 185.77 189.16 3,332,674 +4.93(+2.68%)
Dec 06, 2017 179.05 184.32 177.50 184.23 3,839,033 +3.70(+2.05%)
Dec 05, 2017 180.00 186.77 175.80 180.53 5,164,038 -0.21(-0.12%)
Dec 04, 2017 189.84 179.79 180.74 5,349,625 -7.07(-3.76%)
Dec 01, 2017 190.00 191.27 185.26 187.81 5,659,574 -4.52(-2.35%)
Nov 30, 2017 197.41 198.73 191.31 192.33 5,043,519 -2.31(-1.19%)
Nov 29, 2017 211.65 211.71 189.26 194.64 7,974,650 -18.50(-8.68%)
Nov 28, 2017 211.63 215.39 209.73 213.14 2,496,591 +2.21(+1.05%)
Nov 27, 2017 212.57 213.46 208.00 210.93 2,732,399 -5.90(-2.72%)
Nov 24, 2017 216.08 217.52 215.63 216.83 808,728 +1.66(+0.77%)
Nov 22, 2017 219.20 219.50 214.24 215.17 1,883,727 -3.74(-1.71%)
Nov 21, 2017 217.15 219.70 216.54 218.91 2,149,009 +3.81(+1.77%)
Nov 20, 2017 211.72 216.21 211.55 215.10 1,947,553 +4.63(+2.20%)
Nov 17, 2017 216.87 217.00 209.55 210.47 1,960,154 -2.75(-1.29%)
Nov 16, 2017 208.51 214.72 208.50 213.22 2,258,627 +5.36(+2.58%)
Nov 15, 2017 210.00 210.85 206.05 207.86 2,177,440 -0.78(-0.37%)
Nov 14, 2017 208.76 209.40 206.55 208.64 1,003,020 -0.59(-0.28%)
Nov 13, 2017 205.37 209.37 204.56 209.23 1,457,623 +1.84(+0.89%)
Nov 10, 2017 205.86 207.65 204.56 207.39 1,715,631 +1.10(+0.53%)
Nov 09, 2017 209.38 209.83 203.25 206.29 2,117,341 -4.95(-2.34%)
Nov 08, 2017 209.20 211.40 206.88 211.24 1,564,299 +2.05(+0.98%)
Nov 07, 2017 206.58 209.85 206.50 209.19 1,360,883 +2.52(+1.22%)
Nov 06, 2017 207.57 207.87 204.40 206.67 2,248,454 -0.40(-0.19%)
Nov 03, 2017 207.20 207.95 205.02 207.07 1,883,632 +0.25(+0.12%)
Nov 02, 2017 203.00 207.02 201.51 206.82 2,365,564 +3.90(+1.92%)
Nov 01, 2017 210.45 208.57 200.54 202.92 2,806,293 -5.65(-2.71%)
Oct 31, 2017 207.33 210.09 206.52 208.57 1,646,437 +2.37(+1.15%)
Oct 30, 2017 206.87 208.20 204.50 206.20 1,389,559 -1.80(-0.87%)
Oct 27, 2017 208.06 208.40 204.50 208.00 1,984,702 +1.22(+0.59%)
Oct 26, 2017 204.70 208.65 204.28 206.78 1,866,192 +3.71(+1.83%)
Oct 25, 2017 205.80 205.80 199.00 203.07 2,662,549 -2.77(-1.35%)
Oct 24, 2017 206.67 206.76 203.31 205.84 1,975,492 -0.05(-0.02%)
Oct 23, 2017 206.22 208.41 204.05 205.89 2,842,628 +0.55(+0.27%)
Oct 20, 2017 202.50 206.34 202.44 205.34 3,105,205 +4.36(+2.17%)
Oct 19, 2017 198.39 201.00 194.93 200.98 3,019,409 +0.49(+0.24%)
Oct 18, 2017 197.08 200.91 193.12 200.49 5,396,009 +5.94(+3.05%)
Oct 17, 2017 195.09 195.49 191.90 194.55 3,835,684 +2.19(+1.14%)
Oct 16, 2017 191.00 193.85 190.34 192.36 2,834,907 +2.46(+1.30%)
Oct 13, 2017 188.64 190.30 187.52 189.90 1,557,143 +2.91(+1.56%)
Oct 12, 2017 186.11 189.11 186.11 186.99 2,138,747 +0.81(+0.44%)
Oct 11, 2017 184.22 186.21 183.95 186.18 1,627,862 +1.28(+0.69%)
Oct 10, 2017 186.13 186.13 181.95 184.90 1,569,583 +0.24(+0.13%)
Oct 09, 2017 185.00 185.95 183.73 184.66 1,113,140 -0.17(-0.09%)
Oct 06, 2017 182.58 185.03 182.36 184.83 1,016,805 +2.01(+1.10%)
Oct 05, 2017 185.27 185.57 180.79 182.82 1,589,801 -2.20(-1.19%)
Oct 04, 2017 183.97 185.27 182.10 185.02 2,364,630 +0.15(+0.08%)
Oct 03, 2017 186.51 186.70 182.82 184.87 1,482,621 -1.08(-0.58%)
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.