Lam Research (NQ: LRCX )

637.41 USD +17.78 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.20 82.12 80.84 81.35 1,707,624 +1.15(+1.43%)
Jun 29, 2015 81.83 82.07 79.96 80.20 1,688,621 -2.66(-3.21%)
Jun 26, 2015 83.24 84.26 82.37 82.86 3,109,553 -0.87(-1.04%)
Jun 25, 2015 83.61 84.34 83.20 83.73 1,458,327 +0.52(+0.62%)
Jun 24, 2015 83.59 83.89 82.97 83.21 1,090,988 -0.57(-0.68%)
Jun 23, 2015 83.63 84.24 83.34 83.78 1,204,018 +0.11(+0.13%)
Jun 22, 2015 83.77 84.23 82.79 83.67 1,120,481 +0.44(+0.53%)
Jun 19, 2015 83.99 84.39 83.19 83.23 1,809,143 -0.64(-0.76%)
Jun 18, 2015 82.62 84.15 82.52 83.87 1,511,801 +1.62(+1.98%)
Jun 17, 2015 82.06 82.96 81.93 82.25 1,882,364 -0.31(-0.37%)
Jun 16, 2015 81.16 82.59 80.97 82.55 1,419,003 +1.29(+1.59%)
Jun 15, 2015 80.91 81.29 79.53 81.26 2,448,090 -0.20(-0.25%)
Jun 12, 2015 82.03 82.30 81.22 81.46 1,045,017 -1.08(-1.31%)
Jun 11, 2015 83.00 83.38 82.22 82.54 1,032,624 -0.10(-0.12%)
Jun 10, 2015 82.55 82.84 82.02 82.64 1,172,374 +0.66(+0.81%)
Jun 09, 2015 82.04 82.63 80.69 81.98 1,946,047 -0.27(-0.33%)
Jun 08, 2015 84.00 84.01 81.97 82.25 1,418,887 -1.19(-1.43%)
Jun 05, 2015 83.07 83.70 82.20 83.44 1,086,329 +0.47(+0.57%)
Jun 04, 2015 82.89 83.46 82.31 82.97 1,452,098 -0.55(-0.66%)
Jun 03, 2015 83.50 83.92 82.93 83.52 2,174,226 +0.24(+0.29%)
Jun 02, 2015 82.93 84.02 82.30 83.28 2,132,005 -0.11(-0.13%)
Jun 01, 2015 82.77 83.77 82.29 83.39 2,973,695 +1.14(+1.39%)
May 29, 2015 82.38 83.15 81.90 82.25 1,968,683 -0.13(-0.16%)
May 28, 2015 82.61 83.35 82.10 82.38 1,259,624 -0.28(-0.34%)
May 27, 2015 80.57 82.93 80.33 82.66 2,629,963 +2.25(+2.80%)
May 26, 2015 80.71 81.55 79.94 80.41 1,472,985 -0.67(-0.83%)
May 22, 2015 80.99 81.08 81.08 81.08 1,585,600 -0.15(-0.18%)
May 21, 2015 80.32 81.41 80.02 81.23 1,178,269 +0.87(+1.08%)
May 20, 2015 80.78 81.18 80.11 80.36 1,425,657 -0.42(-0.52%)
May 19, 2015 80.03 82.42 80.00 80.78 2,439,932 +1.32(+1.66%)
May 18, 2015 79.41 79.75 78.77 79.46 1,303,164 +0.73(+0.93%)
May 15, 2015 78.66 79.53 78.50 78.73 1,337,672 +0.48(+0.62%)
May 14, 2015 77.68 78.55 77.29 78.25 1,679,257 +1.01(+1.30%)
May 13, 2015 76.86 77.95 76.86 77.24 1,387,051 +0.44(+0.57%)
May 12, 2015 77.80 77.80 75.84 76.80 1,431,539 -1.31(-1.68%)
May 11, 2015 77.18 78.79 76.71 78.11 1,948,265 +1.09(+1.42%)
May 08, 2015 75.97 77.15 75.76 77.02 1,447,788 +1.57(+2.08%)
May 07, 2015 74.96 75.76 74.75 75.45 1,724,535 +0.25(+0.33%)
May 06, 2015 75.78 76.49 74.53 75.20 1,527,207 -0.40(-0.53%)
May 05, 2015 76.60 76.60 75.20 75.60 1,746,045 -1.29(-1.68%)
May 04, 2015 77.20 77.43 76.76 76.89 1,109,821 -0.34(-0.44%)
May 01, 2015 76.09 77.35 76.01 77.23 1,483,954 +1.65(+2.18%)
Apr 30, 2015 76.03 76.60 75.02 75.58 1,638,347 -0.80(-1.05%)
Apr 29, 2015 75.83 76.99 75.77 76.38 1,796,535 -0.01(-0.01%)
Apr 28, 2015 76.21 76.86 75.33 76.39 1,727,409 +0.06(+0.08%)
Apr 27, 2015 77.07 77.83 76.18 76.33 2,483,007 -0.37(-0.48%)
Apr 24, 2015 76.77 77.08 75.74 76.70 2,953,812 -0.38(-0.49%)
Apr 23, 2015 77.49 78.17 76.81 77.08 2,408,772 -1.28(-1.63%)
Apr 22, 2015 78.44 78.72 76.68 78.36 2,843,104 +0.52(+0.67%)
Apr 21, 2015 80.89 81.65 76.49 77.84 10,181,564 +5.85(+8.13%)
Apr 20, 2015 71.05 72.41 71.00 71.99 2,888,595 +1.33(+1.88%)
Apr 17, 2015 71.23 71.77 70.36 70.66 1,920,790 -1.13(-1.57%)
Apr 16, 2015 71.76 72.18 71.24 71.79 2,452,433 -0.63(-0.87%)
Apr 15, 2015 72.09 73.04 71.87 72.42 2,480,428 +0.42(+0.58%)
Apr 14, 2015 72.72 72.73 71.69 72.00 2,028,330 -0.70(-0.96%)
Apr 13, 2015 73.08 73.98 72.46 72.70 1,249,845 -0.40(-0.55%)
Apr 10, 2015 73.28 73.28 72.59 73.10 1,199,807 -0.06(-0.08%)
Apr 09, 2015 72.47 73.27 72.32 73.15 1,382,587 +0.32(+0.45%)
Apr 08, 2015 71.25 73.10 71.17 72.83 2,173,862 +1.66(+2.33%)
Apr 07, 2015 72.44 73.10 71.16 71.17 3,555,596 -1.18(-1.63%)
Apr 06, 2015 69.90 72.48 69.56 72.35 2,776,565 +1.60(+2.26%)
Apr 02, 2015 70.30 70.75 70.75 70.75 2,163,600 +0.49(+0.70%)
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.