Lam Research (NQ: LRCX )

568.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 118.97 119.91 118.31 119.67 2,329,210 +1.13(+0.95%)
Feb 28, 2017 119.03 119.42 118.15 118.54 2,334,221 -0.75(-0.63%)
Feb 27, 2017 118.27 119.40 117.77 119.29 1,631,259 +0.50(+0.42%)
Feb 24, 2017 116.63 118.81 115.70 118.79 1,268,125 +1.06(+0.90%)
Feb 23, 2017 119.28 119.31 116.52 117.73 1,351,388 -0.85(-0.72%)
Feb 22, 2017 117.63 118.59 117.01 118.58 1,610,695 +0.76(+0.65%)
Feb 21, 2017 114.90 117.96 114.82 117.82 2,375,587 +2.92(+2.54%)
Feb 17, 2017 114.90 114.90 114.90 0 +0.33(+0.29%)
Feb 16, 2017 116.80 116.83 113.21 114.57 3,108,717 -1.65(-1.42%)
Feb 15, 2017 115.89 116.37 115.03 116.22 1,344,366 +0.60(+0.51%)
Feb 14, 2017 116.00 116.27 114.69 115.63 1,214,438 -0.63(-0.54%)
Feb 13, 2017 117.02 117.67 116.17 116.26 943,423 +0.27(+0.23%)
Feb 10, 2017 116.57 116.58 114.95 115.99 1,542,750 -0.01(-0.01%)
Feb 09, 2017 116.46 116.46 115.74 116.00 1,357,250 +0.13(+0.11%)
Feb 08, 2017 117.50 117.51 115.70 115.87 2,334,350 -1.13(-0.97%)
Feb 07, 2017 117.88 117.88 116.15 117.00 3,554,808 -0.16(-0.14%)
Feb 06, 2017 118.00 118.00 116.84 117.16 1,138,906 -0.49(-0.42%)
Feb 03, 2017 117.50 118.17 116.91 117.65 1,128,663 +0.42(+0.36%)
Feb 02, 2017 117.50 117.95 116.14 117.23 1,203,518 -0.51(-0.43%)
Feb 01, 2017 115.91 117.76 115.52 117.74 2,115,526 +2.88(+2.51%)
Jan 31, 2017 115.96 116.36 114.52 114.86 2,384,585 -1.14(-0.98%)
Jan 30, 2017 116.78 116.78 114.72 116.00 2,617,258 -2.24(-1.89%)
Jan 27, 2017 115.62 119.14 115.35 118.24 3,618,045 +3.91(+3.42%)
Jan 26, 2017 115.03 116.16 112.86 114.33 3,786,551 -2.59(-2.22%)
Jan 25, 2017 116.54 117.21 114.52 116.92 3,544,645 +2.28(+1.99%)
Jan 24, 2017 113.10 114.85 113.10 114.64 1,729,333 +1.87(+1.66%)
Jan 23, 2017 113.01 114.11 112.21 112.77 2,520,076 +0.42(+0.37%)
Jan 20, 2017 111.91 112.83 111.34 112.35 1,727,459 +1.51(+1.36%)
Jan 19, 2017 111.39 112.41 110.51 110.84 1,870,361 -0.40(-0.36%)
Jan 18, 2017 109.96 111.29 109.33 111.24 1,715,584 +2.14(+1.96%)
Jan 17, 2017 110.33 110.60 108.46 109.10 1,503,111 -1.44(-1.30%)
Jan 13, 2017 110.54 110.54 110.54 0 +2.37(+2.19%)
Jan 12, 2017 108.74 108.74 106.80 108.17 996,443 -0.82(-0.75%)
Jan 11, 2017 108.68 109.00 107.76 108.99 1,272,368 +0.52(+0.48%)
Jan 10, 2017 108.97 108.99 107.78 108.47 1,318,051 -0.39(-0.36%)
Jan 09, 2017 107.80 109.85 107.79 108.86 1,440,082 +1.26(+1.17%)
Jan 06, 2017 106.88 107.88 106.08 107.60 1,203,610 +0.52(+0.49%)
Jan 05, 2017 107.52 108.78 107.07 107.08 1,634,252 -0.24(-0.22%)
Jan 04, 2017 107.61 108.11 106.91 107.32 1,297,398 +0.06(+0.06%)
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.