Lam Research (NQ: LRCX )

641.98 USD -18.81 (-2.85%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 80.11 79.42 79.42 79.42 1,078,000 -0.75(-0.94%)
Dec 30, 2015 80.75 81.23 79.77 80.17 864,301 -0.58(-0.72%)
Dec 29, 2015 80.51 81.29 79.77 80.75 1,338,564 +0.72(+0.90%)
Dec 28, 2015 80.17 80.17 78.93 80.03 1,085,387 -0.36(-0.45%)
Dec 24, 2015 80.21 80.39 80.39 80.39 428,400 -0.03(-0.04%)
Dec 23, 2015 80.56 80.85 80.06 80.42 1,040,597 +0.23(+0.29%)
Dec 22, 2015 79.49 80.25 78.24 80.19 1,486,261 +1.44(+1.83%)
Dec 21, 2015 77.96 78.81 77.15 78.75 1,626,633 +1.71(+2.22%)
Dec 18, 2015 78.02 78.34 76.89 77.04 3,409,552 -1.66(-2.11%)
Dec 17, 2015 80.49 80.79 78.66 78.70 1,536,717 -1.55(-1.93%)
Dec 16, 2015 80.48 80.82 78.28 80.25 1,827,155 +0.32(+0.40%)
Dec 15, 2015 78.94 80.65 78.50 79.93 2,359,594 +2.37(+3.06%)
Dec 14, 2015 79.08 79.38 76.67 77.56 1,951,860 -1.33(-1.69%)
Dec 11, 2015 79.04 79.67 78.53 78.89 2,177,222 -1.14(-1.42%)
Dec 10, 2015 78.73 80.68 78.09 80.03 2,325,134 +1.71(+2.18%)
Dec 09, 2015 80.22 80.40 77.81 78.32 2,392,991 -2.08(-2.59%)
Dec 08, 2015 79.04 80.69 77.35 80.40 4,503,256 +2.51(+3.22%)
Dec 07, 2015 77.57 78.50 76.94 77.89 1,771,224 +0.21(+0.27%)
Dec 04, 2015 76.67 78.05 76.41 77.68 2,278,776 +1.24(+1.62%)
Dec 03, 2015 79.38 79.73 76.15 76.44 2,313,700 -2.21(-2.81%)
Dec 02, 2015 79.24 79.91 78.55 78.65 2,061,466 -0.94(-1.18%)
Dec 01, 2015 78.30 79.61 78.21 79.59 2,082,790 +1.39(+1.78%)
Nov 30, 2015 78.10 78.51 77.28 78.20 1,573,331 +0.57(+0.73%)
Nov 27, 2015 77.45 77.98 77.06 77.63 462,052 +0.35(+0.45%)
Nov 25, 2015 77.26 77.28 77.28 77.28 1,091,700 -0.01(-0.01%)
Nov 24, 2015 76.94 77.69 76.48 77.29 1,452,287 +0.30(+0.39%)
Nov 23, 2015 78.30 78.53 76.81 76.99 1,759,472 -1.39(-1.77%)
Nov 20, 2015 78.45 79.04 77.92 78.38 1,608,873 +0.46(+0.59%)
Nov 19, 2015 78.38 78.67 77.52 77.92 2,126,023 -0.51(-0.65%)
Nov 18, 2015 77.53 78.54 77.18 78.43 1,522,203 +0.67(+0.86%)
Nov 17, 2015 77.41 78.67 76.98 77.76 1,974,366 +0.35(+0.45%)
Nov 16, 2015 75.32 77.50 75.01 77.41 2,052,822 +1.84(+2.43%)
Nov 13, 2015 75.83 76.53 75.49 75.57 2,949,365 +0.13(+0.17%)
Nov 12, 2015 76.07 76.50 75.01 75.44 1,958,202 -1.38(-1.80%)
Nov 11, 2015 76.57 77.56 75.93 76.82 1,438,890 +0.40(+0.52%)
Nov 10, 2015 76.70 77.42 76.01 76.42 2,171,013 -0.58(-0.75%)
Nov 09, 2015 76.63 77.19 76.03 77.00 2,472,301 +0.10(+0.13%)
Nov 06, 2015 77.07 77.46 75.81 76.90 2,362,274 -0.17(-0.22%)
Nov 05, 2015 77.23 77.99 75.84 77.07 3,177,248 +0.06(+0.08%)
Nov 04, 2015 76.83 77.01 75.80 77.01 2,643,039 +0.67(+0.88%)
Nov 03, 2015 76.61 76.68 75.51 76.34 2,830,469 -0.26(-0.34%)
Nov 02, 2015 76.82 77.07 75.92 76.60 2,688,444 +0.01(+0.01%)
Oct 30, 2015 75.84 76.80 75.24 76.59 2,250,423 +0.75(+0.99%)
Oct 29, 2015 75.01 75.99 74.68 75.84 2,386,814 +0.10(+0.13%)
Oct 28, 2015 75.68 76.19 74.21 75.74 3,743,040 +0.64(+0.85%)
Oct 27, 2015 74.77 75.50 74.62 75.10 3,166,515 +0.03(+0.04%)
Oct 26, 2015 74.11 75.09 73.44 75.07 3,519,408 +0.50(+0.67%)
Oct 23, 2015 74.06 74.96 72.82 74.57 5,522,883 +1.96(+2.70%)
Oct 22, 2015 71.59 74.42 71.01 72.61 7,181,396 +1.82(+2.57%)
Oct 21, 2015 72.50 77.36 70.50 70.79 18,707,138 +0.76(+1.09%)
Oct 20, 2015 66.58 71.99 66.50 70.03 5,484,783 +2.39(+3.53%)
Oct 19, 2015 67.83 69.03 67.12 67.64 1,510,879 -0.64(-0.94%)
Oct 16, 2015 67.49 68.37 66.55 68.28 2,195,861 +0.82(+1.22%)
Oct 15, 2015 67.75 68.40 66.02 67.46 2,429,396 +0.17(+0.25%)
Oct 14, 2015 64.58 68.27 64.11 67.29 3,614,562 +2.66(+4.12%)
Oct 13, 2015 65.79 66.38 64.58 64.63 1,698,526 -1.85(-2.78%)
Oct 12, 2015 66.45 67.08 66.10 66.48 788,769 +0.01(+0.02%)
Oct 09, 2015 66.90 67.49 66.29 66.47 1,180,853 -0.84(-1.25%)
Oct 08, 2015 65.91 67.36 65.43 67.31 1,397,908 +0.75(+1.13%)
Oct 07, 2015 65.99 67.11 65.10 66.56 2,519,783 +1.31(+2.01%)
Oct 06, 2015 65.02 65.54 64.26 65.25 2,169,053 -0.17(-0.26%)
Oct 05, 2015 64.33 66.03 64.21 65.42 2,591,392 -0.26(-0.40%)
Oct 02, 2015 63.34 65.71 63.22 65.68 2,312,416 +1.24(+1.92%)
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.