Lam Research (NQ: LRCX )

661.47 USD -0.05 (-0.01%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 77.83 77.95 75.68 76.40 4,548,109 -1.76(-2.25%)
Apr 28, 2016 79.94 80.38 77.96 78.16 3,234,235 -2.81(-3.47%)
Apr 27, 2016 80.35 81.16 79.70 80.97 3,784,231 +0.72(+0.90%)
Apr 26, 2016 80.58 81.40 79.75 80.25 2,710,833 +0.03(+0.04%)
Apr 25, 2016 80.72 80.92 79.53 80.22 2,231,874 -0.43(-0.53%)
Apr 22, 2016 80.76 81.81 80.10 80.65 2,223,052 -0.17(-0.21%)
Apr 21, 2016 82.71 83.83 80.21 80.82 3,996,033 -1.85(-2.24%)
Apr 20, 2016 82.36 82.99 80.79 82.67 4,079,104 -0.10(-0.12%)
Apr 19, 2016 82.50 83.07 81.79 82.77 2,929,637 +0.71(+0.87%)
Apr 18, 2016 81.67 82.42 81.11 82.06 2,707,630 +0.42(+0.51%)
Apr 15, 2016 81.02 81.89 80.35 81.64 2,880,801 +0.03(+0.04%)
Apr 14, 2016 81.65 82.30 80.72 81.61 2,762,760 -1.20(-1.45%)
Apr 13, 2016 82.18 82.82 81.64 82.81 2,562,630 +1.41(+1.73%)
Apr 12, 2016 81.70 82.00 80.29 81.40 2,399,882 +0.02(+0.02%)
Apr 11, 2016 82.29 82.30 81.29 81.38 1,630,283 +0.26(+0.32%)
Apr 08, 2016 82.04 82.45 80.69 81.12 1,713,312 -0.10(-0.12%)
Apr 07, 2016 82.07 82.50 80.45 81.22 2,500,189 -1.40(-1.69%)
Apr 06, 2016 81.54 82.69 81.26 82.62 2,187,151 +0.93(+1.14%)
Apr 05, 2016 81.82 82.73 81.56 81.69 1,880,842 -1.07(-1.29%)
Apr 04, 2016 82.98 82.98 81.82 82.76 2,048,331 -0.17(-0.20%)
Apr 01, 2016 82.28 83.14 81.69 82.93 2,908,555 +0.33(+0.40%)
Mar 31, 2016 81.81 83.06 80.94 82.60 3,857,677 +0.41(+0.50%)
Mar 30, 2016 82.56 83.51 81.86 82.19 2,658,812 +0.25(+0.31%)
Mar 29, 2016 79.13 82.05 78.75 81.94 3,298,640 +2.81(+3.55%)
Mar 28, 2016 79.47 79.59 78.89 79.13 1,573,112 +0.25(+0.32%)
Mar 24, 2016 78.74 78.88 78.88 78.88 2,156,600 -0.48(-0.60%)
Mar 23, 2016 79.85 80.01 79.32 79.36 2,011,090 -0.82(-1.02%)
Mar 22, 2016 80.05 80.43 79.11 80.18 1,495,488 +0.42(+0.53%)
Mar 21, 2016 79.19 79.80 78.97 79.76 1,553,699 +0.34(+0.43%)
Mar 18, 2016 79.57 80.01 78.83 79.42 2,673,444 +0.16(+0.20%)
Mar 17, 2016 78.57 79.50 77.48 79.26 2,661,752 +1.45(+1.86%)
Mar 16, 2016 77.10 77.86 76.50 77.81 2,351,584 +0.65(+0.84%)
Mar 15, 2016 77.06 77.48 76.53 77.16 2,347,545 +0.24(+0.31%)
Mar 14, 2016 75.66 77.00 75.56 76.92 1,562,353 +0.75(+0.98%)
Mar 11, 2016 75.69 76.50 75.22 76.17 2,139,206 +0.94(+1.25%)
Mar 10, 2016 74.13 75.96 73.83 75.23 2,970,671 +1.42(+1.92%)
Mar 09, 2016 73.55 74.39 73.06 73.81 1,643,148 +0.47(+0.64%)
Mar 08, 2016 74.74 75.09 73.27 73.34 3,281,922 -1.70(-2.27%)
Mar 07, 2016 73.77 75.08 73.59 75.04 2,987,950 +0.71(+0.96%)
Mar 04, 2016 75.22 75.25 73.82 74.33 1,624,221 -0.54(-0.72%)
Mar 03, 2016 74.55 75.00 73.90 74.87 1,402,021 +0.32(+0.43%)
Mar 02, 2016 75.34 75.34 73.83 74.55 2,421,143 -1.02(-1.35%)
Mar 01, 2016 73.50 75.94 73.08 75.57 2,937,570 +2.27(+3.10%)
Feb 29, 2016 73.39 74.62 73.11 73.30 2,554,257 -0.51(-0.69%)
Feb 26, 2016 72.86 74.16 72.49 73.81 2,990,258 +1.38(+1.91%)
Feb 25, 2016 70.52 72.46 70.51 72.43 2,937,511 +1.95(+2.77%)
Feb 24, 2016 68.76 70.53 68.19 70.48 1,987,990 +1.25(+1.81%)
Feb 23, 2016 69.72 70.35 68.95 69.23 1,952,825 -1.11(-1.58%)
Feb 22, 2016 70.19 71.46 69.49 70.34 3,648,384 +0.57(+0.82%)
Feb 19, 2016 69.52 71.43 69.38 69.77 4,112,529 +2.00(+2.95%)
Feb 18, 2016 69.56 69.56 67.73 67.77 2,609,220 -1.48(-2.14%)
Feb 17, 2016 68.12 69.32 67.79 69.25 3,234,672 +1.67(+2.47%)
Feb 16, 2016 66.81 68.47 66.66 67.58 2,805,507 +1.53(+2.32%)
Feb 12, 2016 64.91 66.05 66.05 66.05 2,049,100 +1.84(+2.87%)
Feb 11, 2016 64.42 65.35 63.10 64.21 3,975,310 -1.27(-1.94%)
Feb 10, 2016 66.00 66.68 65.10 65.48 3,310,348 -0.10(-0.15%)
Feb 09, 2016 65.08 66.40 64.19 65.58 2,953,385 -0.50(-0.76%)
Feb 08, 2016 67.99 68.36 65.00 66.08 2,505,472 -2.89(-4.19%)
Feb 05, 2016 70.86 71.18 68.04 68.97 2,978,189 -2.50(-3.50%)
Feb 04, 2016 71.36 72.07 70.57 71.47 2,206,058 +0.06(+0.08%)
Feb 03, 2016 71.33 71.80 69.33 71.41 3,320,076 +0.86(+1.22%)
Feb 02, 2016 71.60 72.24 70.12 70.55 3,460,165 -2.07(-2.85%)
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.