Lam Research (NQ: LRCX )

640.27 USD +4.34 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.05 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
Sep 01, 2017 166.02 169.15 165.44 166.86 1,570,735 +0.88(+0.53%)
Aug 31, 2017 165.62 167.32 165.18 165.98 1,792,443 +0.99(+0.60%)
Aug 30, 2017 162.43 165.00 161.77 164.99 1,571,260 +2.67(+1.64%)
Aug 29, 2017 158.62 162.84 158.10 162.32 1,232,067 +1.65(+1.03%)
Aug 28, 2017 158.33 161.04 157.74 160.67 1,257,972 +2.81(+1.78%)
Aug 25, 2017 159.30 159.97 156.52 157.86 1,272,017 -0.96(-0.60%)
Aug 24, 2017 162.21 162.80 158.09 158.82 1,473,728 -2.88(-1.78%)
Aug 23, 2017 163.14 163.97 160.74 161.70 1,815,724 -2.11(-1.29%)
Aug 22, 2017 159.21 164.17 159.21 163.81 2,522,268 +5.41(+3.42%)
Aug 21, 2017 161.12 161.46 157.02 158.40 1,554,638 -2.09(-1.30%)
Aug 18, 2017 160.20 161.87 158.35 160.49 1,924,780 +2.03(+1.28%)
Aug 17, 2017 162.50 163.57 158.30 158.46 1,959,753 -4.76(-2.92%)
Aug 16, 2017 161.45 165.19 160.64 163.22 5,098,847 +3.01(+1.88%)
Aug 15, 2017 158.59 160.61 157.77 160.21 1,817,424 +1.66(+1.05%)
Aug 14, 2017 156.60 158.92 156.21 158.55 2,127,200 +4.29(+2.78%)
Aug 11, 2017 149.85 154.42 149.82 154.26 1,790,856 +4.82(+3.23%)
Aug 10, 2017 153.86 154.19 149.04 149.44 2,612,912 -5.76(-3.71%)
Aug 09, 2017 155.46 156.36 153.37 155.20 1,957,044 -0.55(-0.35%)
Aug 08, 2017 155.85 157.86 154.05 155.75 2,751,981 -0.09(-0.06%)
Aug 07, 2017 150.45 155.90 150.04 155.84 2,751,713 +5.79(+3.86%)
Aug 04, 2017 149.35 152.26 148.36 150.05 2,154,360 +1.15(+0.77%)
Aug 03, 2017 149.50 151.49 149.47 148.90 3,146,087 -2.65(-1.75%)
Aug 02, 2017 158.97 158.98 149.77 151.55 4,786,481 -5.91(-3.75%)
Aug 01, 2017 160.44 160.49 157.17 157.46 2,592,500 -2.00(-1.25%)
Jul 31, 2017 162.60 163.00 158.79 159.46 2,444,532 -2.14(-1.32%)
Jul 28, 2017 164.25 164.97 160.78 161.60 2,740,045 -3.16(-1.92%)
Jul 27, 2017 168.92 169.89 161.43 164.76 5,664,070 -3.58(-2.13%)
Jul 26, 2017 165.40 168.44 165.22 168.34 3,307,576 +3.88(+2.36%)
Jul 25, 2017 164.08 164.82 162.48 164.46 2,082,279 +0.34(+0.21%)
Jul 24, 2017 163.50 164.68 163.15 164.12 1,445,408 +0.59(+0.36%)
Jul 21, 2017 163.91 163.91 162.29 163.53 1,848,013 -1.27(-0.77%)
Jul 20, 2017 165.12 161.85 164.80 2,375,863 +0.57(+0.35%)
Jul 19, 2017 160.50 164.54 160.24 164.23 2,711,710 +4.88(+3.06%)
Jul 18, 2017 157.00 159.59 156.24 159.35 1,831,942 +2.37(+1.51%)
Jul 17, 2017 157.78 158.31 155.75 156.98 1,658,409 -0.32(-0.20%)
Jul 14, 2017 155.69 157.61 154.96 157.30 1,459,805 +2.36(+1.52%)
Jul 13, 2017 155.05 156.31 154.16 154.94 1,460,896 +0.36(+0.23%)
Jul 12, 2017 155.41 156.35 152.92 154.58 1,782,656 +0.86(+0.56%)
Jul 11, 2017 151.31 154.82 151.01 153.72 2,753,811 +2.88(+1.91%)
Jul 10, 2017 148.73 151.01 147.86 150.84 2,278,961 +2.71(+1.83%)
Jul 07, 2017 147.00 149.68 146.44 148.13 2,956,290 +4.24(+2.95%)
Jul 06, 2017 141.43 144.72 140.67 143.89 2,796,655 +1.36(+0.95%)
Jul 05, 2017 140.42 142.70 139.94 142.53 2,618,623 +3.24(+2.33%)
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.