Lam Research (NQ: LRCX )

693.53 USD +13.68 (+2.01%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 141.66 143.07 140.22 141.73 2,805,638 +2.46(+1.77%)
Oct 30, 2018 135.83 141.08 134.86 139.27 4,017,990 +3.49(+2.57%)
Oct 29, 2018 140.78 142.52 133.42 135.78 3,766,762 -3.32(-2.39%)
Oct 26, 2018 138.46 142.26 136.56 139.10 3,769,900 -3.46(-2.43%)
Oct 25, 2018 141.00 144.05 139.39 142.56 3,134,607 +3.25(+2.33%)
Oct 24, 2018 144.25 145.23 139.15 139.31 3,910,389 -7.08(-4.84%)
Oct 23, 2018 139.60 147.66 139.58 146.39 3,865,389 +2.12(+1.47%)
Oct 22, 2018 146.73 147.59 143.64 144.27 2,741,191 -0.93(-0.64%)
Oct 19, 2018 145.62 148.55 144.42 145.20 4,117,600 +0.11(+0.08%)
Oct 18, 2018 145.68 146.54 143.40 145.09 4,326,671 -2.09(-1.42%)
Oct 17, 2018 152.50 153.96 146.20 147.18 8,785,155 +1.91(+1.31%)
Oct 16, 2018 144.22 146.45 143.27 145.27 4,527,235 +2.76(+1.94%)
Oct 15, 2018 142.00 144.19 140.36 142.51 2,699,793 -1.10(-0.77%)
Oct 12, 2018 142.98 146.64 140.77 143.61 3,765,300 +5.99(+4.35%)
Oct 11, 2018 140.78 142.88 135.99 137.62 3,971,636 -2.16(-1.55%)
Oct 10, 2018 142.40 143.67 138.76 139.78 4,552,743 -4.69(-3.25%)
Oct 09, 2018 145.62 146.00 141.35 144.47 3,902,452 -1.61(-1.10%)
Oct 08, 2018 147.20 149.11 145.30 146.08 2,440,351 -1.82(-1.23%)
Oct 05, 2018 148.77 150.45 146.80 147.90 2,336,500 -1.11(-0.74%)
Oct 04, 2018 150.97 151.00 147.63 149.01 2,698,182 -3.16(-2.08%)
Oct 03, 2018 151.84 153.31 150.22 152.17 1,674,543 +1.09(+0.72%)
Oct 02, 2018 149.50 154.85 149.28 151.08 2,803,355 +0.84(+0.56%)
Oct 01, 2018 150.63 151.86 149.18 150.24 2,359,539 -1.46(-0.96%)
Sep 28, 2018 150.48 153.30 149.14 151.70 2,155,200 +1.13(+0.75%)
Sep 27, 2018 150.21 151.74 148.54 150.57 2,238,445 +1.76(+1.18%)
Sep 26, 2018 148.05 151.76 147.54 148.81 3,450,421 -2.48(-1.64%)
Sep 25, 2018 155.01 155.01 150.51 151.29 3,430,242 -3.45(-2.23%)
Sep 24, 2018 154.96 155.29 152.51 154.74 1,980,004 -0.94(-0.60%)
Sep 21, 2018 153.51 156.55 153.51 155.68 4,191,000 +0.40(+0.26%)
Sep 20, 2018 154.86 157.04 154.33 155.28 2,447,071 +2.09(+1.36%)
Sep 19, 2018 155.36 155.36 152.72 153.19 2,101,410 -0.46(-0.30%)
Sep 18, 2018 152.36 155.47 152.36 153.65 1,527,218 +1.55(+1.02%)
Sep 17, 2018 152.84 154.42 151.82 152.10 1,940,707 -1.36(-0.89%)
Sep 14, 2018 153.76 155.74 151.89 153.46 2,485,200 +0.34(+0.22%)
Sep 13, 2018 152.00 154.41 151.02 153.12 3,147,360 +2.75(+1.83%)
Sep 12, 2018 150.25 151.80 149.02 150.37 5,002,128 -5.03(-3.24%)
Sep 11, 2018 155.00 156.20 153.19 155.40 3,500,207 -4.06(-2.55%)
Sep 10, 2018 161.43 161.45 158.25 159.46 2,292,837 -0.12(-0.08%)
Sep 07, 2018 158.60 161.42 158.52 159.58 3,193,400 -0.47(-0.29%)
Sep 06, 2018 170.30 170.85 159.99 160.05 5,665,187 -11.99(-6.97%)
Sep 05, 2018 170.61 172.32 169.17 172.04 2,923,306 +0.08(+0.05%)
Sep 04, 2018 171.75 172.92 168.34 171.96 2,606,010 -1.13(-0.65%)
Aug 31, 2018 173.09 173.09 173.09 0 +0.62(+0.36%)
Aug 30, 2018 172.50 174.62 172.15 172.47 2,154,774 -0.15(-0.09%)
Aug 29, 2018 173.28 174.94 171.87 172.62 2,319,572 -1.52(-0.87%)
Aug 28, 2018 173.23 174.32 170.80 174.14 3,547,758 -2.07(-1.17%)
Aug 27, 2018 173.00 178.07 172.95 176.21 3,168,685 +3.75(+2.17%)
Aug 24, 2018 174.04 174.15 171.44 172.46 2,012,500 -0.31(-0.18%)
Aug 23, 2018 172.59 174.45 172.30 172.77 2,221,971 -0.31(-0.18%)
Aug 22, 2018 173.43 175.09 172.70 173.08 1,718,100 -1.31(-0.75%)
Aug 21, 2018 172.26 175.50 171.58 174.39 2,719,314 +3.11(+1.82%)
Aug 20, 2018 169.57 172.01 166.97 171.28 2,537,426 +1.37(+0.81%)
Aug 17, 2018 170.86 171.12 166.32 169.91 4,219,300 -4.38(-2.51%)
Aug 16, 2018 173.88 176.70 172.30 174.29 2,599,859 +1.46(+0.84%)
Aug 15, 2018 174.44 174.82 170.89 172.83 2,915,530 -3.86(-2.18%)
Aug 14, 2018 178.58 179.65 176.42 176.69 1,920,190 -1.46(-0.82%)
Aug 13, 2018 178.86 179.10 176.05 178.15 2,184,526 +0.05(+0.03%)
Aug 10, 2018 180.57 181.43 177.44 178.10 2,962,300 -6.39(-3.46%)
Aug 09, 2018 186.68 187.64 182.74 184.49 3,290,988 -5.53(-2.91%)
Aug 08, 2018 185.05 190.50 184.71 190.02 2,128,799 +4.11(+2.21%)
Aug 07, 2018 188.75 188.98 183.65 185.91 2,727,660 -2.40(-1.27%)
Aug 06, 2018 186.21 188.58 186.16 188.31 1,793,139 +1.02(+0.54%)
Aug 03, 2018 186.80 188.09 185.83 187.29 1,507,500 +0.19(+0.10%)
Aug 02, 2018 183.78 188.08 183.62 187.10 1,819,195 +0.81(+0.43%)
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.