Lam Research (NQ: LRCX )

637.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 200.66 202.10 197.85 198.18 3,078,293 -3.65(-1.81%)
May 30, 2018 202.13 204.74 200.70 201.83 2,812,140 +1.55(+0.77%)
May 29, 2018 200.28 202.91 198.26 200.28 2,048,932 -1.75(-0.87%)
May 25, 2018 202.03 202.03 202.03 0 -2.34(-1.14%)
May 24, 2018 203.55 204.95 200.79 204.37 2,123,976 +1.06(+0.52%)
May 23, 2018 199.98 203.97 199.80 203.31 1,969,559 +0.33(+0.16%)
May 22, 2018 202.25 205.32 202.00 202.98 2,778,347 +3.11(+1.56%)
May 21, 2018 199.34 200.94 196.50 199.87 2,534,535 +4.38(+2.24%)
May 18, 2018 195.25 197.88 192.18 195.49 5,250,053 -7.84(-3.86%)
May 17, 2018 205.66 206.37 201.73 203.33 2,605,708 -3.58(-1.73%)
May 16, 2018 203.41 208.19 202.66 206.91 2,254,243 +4.72(+2.33%)
May 15, 2018 203.41 204.30 199.77 202.19 1,921,117 -1.84(-0.90%)
May 14, 2018 205.10 209.92 203.20 204.03 3,343,440 +2.48(+1.23%)
May 11, 2018 202.42 204.76 200.89 201.55 1,945,467 -2.46(-1.21%)
May 10, 2018 201.23 204.39 200.67 204.01 1,890,156 +4.29(+2.15%)
May 09, 2018 195.60 200.02 195.15 199.72 2,388,747 +4.86(+2.49%)
May 08, 2018 192.60 195.75 192.06 194.86 2,148,112 +1.38(+0.71%)
May 07, 2018 196.11 196.95 192.72 193.48 3,305,478 -1.99(-1.02%)
May 04, 2018 188.00 196.88 187.63 195.47 3,282,664 +6.04(+3.19%)
May 03, 2018 187.75 190.53 185.61 189.43 2,181,173 -0.09(-0.05%)
May 02, 2018 190.29 191.95 188.29 189.52 2,194,320 -0.87(-0.46%)
May 01, 2018 184.14 190.58 183.74 190.39 2,832,969 +5.33(+2.88%)
Apr 30, 2018 187.35 188.89 183.96 185.06 2,988,259 -2.20(-1.17%)
Apr 27, 2018 192.28 192.69 185.60 187.26 3,044,768 -3.14(-1.65%)
Apr 26, 2018 190.89 192.99 188.82 190.40 3,611,238 +3.73(+2.00%)
Apr 25, 2018 185.99 189.57 181.67 186.67 3,124,376 +0.85(+0.46%)
Apr 24, 2018 193.87 195.44 182.61 185.82 5,034,543 -6.04(-3.15%)
Apr 23, 2018 193.50 196.40 190.44 191.86 3,487,132 -0.05(-0.03%)
Apr 20, 2018 190.71 195.06 189.99 191.91 4,980,703 +1.52(+0.80%)
Apr 19, 2018 198.58 201.14 188.79 190.39 8,772,663 -13.38(-6.57%)
Apr 18, 2018 200.24 204.56 196.50 203.77 9,110,139 -8.56(-4.03%)
Apr 17, 2018 207.22 212.85 206.26 212.33 6,050,012 +8.78(+4.31%)
Apr 16, 2018 205.25 205.91 201.60 203.55 1,939,340 -0.19(-0.09%)
Apr 13, 2018 208.55 208.58 202.77 203.74 2,161,394 -2.28(-1.11%)
Apr 12, 2018 203.82 206.94 202.25 206.02 3,084,202 +5.16(+2.57%)
Apr 11, 2018 198.25 203.46 197.71 200.86 2,448,853 +0.69(+0.34%)
Apr 10, 2018 198.91 202.06 196.13 200.17 2,713,435 +7.05(+3.65%)
Apr 09, 2018 192.83 199.72 192.11 193.12 2,656,333 +2.47(+1.30%)
Apr 06, 2018 190.91 196.27 189.09 190.65 3,123,943 -4.37(-2.24%)
Apr 05, 2018 202.68 203.41 192.21 195.02 3,529,719 -6.65(-3.30%)
Apr 04, 2018 190.50 202.66 190.50 201.67 3,698,980 +3.70(+1.87%)
Apr 03, 2018 197.92 199.57 193.94 197.97 2,681,619 +4.10(+2.11%)
Apr 02, 2018 201.49 202.89 191.35 193.87 3,549,533 -9.29(-4.57%)
Mar 29, 2018 203.16 203.16 203.16 0 +6.95(+3.54%)
Mar 28, 2018 199.63 201.75 194.26 196.21 3,522,948 -6.41(-3.16%)
Mar 27, 2018 219.23 219.46 200.66 202.62 4,291,546 -12.34(-5.74%)
Mar 26, 2018 210.65 215.02 207.27 214.96 3,457,882 +12.33(+6.08%)
Mar 23, 2018 214.05 216.39 202.56 202.63 5,223,498 -12.19(-5.67%)
Mar 22, 2018 220.50 222.93 214.65 214.82 3,246,198 -9.46(-4.22%)
Mar 21, 2018 221.87 227.82 221.01 224.28 3,567,295 +5.15(+2.35%)
Mar 20, 2018 218.49 221.19 217.95 219.13 2,223,546 +1.55(+0.71%)
Mar 19, 2018 218.36 219.04 212.05 217.58 4,097,948 -4.34(-1.96%)
Mar 16, 2018 224.18 225.00 221.29 221.92 2,495,774 -1.16(-0.52%)
Mar 15, 2018 224.00 227.00 222.55 223.08 2,446,150 +0.44(+0.20%)
Mar 14, 2018 223.00 226.12 221.06 222.64 3,290,084 -1.33(-0.59%)
Mar 13, 2018 230.04 234.88 222.43 223.97 4,945,361 -4.68(-2.05%)
Mar 12, 2018 225.50 230.00 223.00 228.65 4,928,777 +3.70(+1.64%)
Mar 09, 2018 214.28 226.08 213.94 224.95 6,656,799 +12.21(+5.74%)
Mar 08, 2018 214.00 214.94 210.95 212.74 3,756,079 +1.00(+0.47%)
Mar 07, 2018 212.36 211.74 5,618,748 +3.80(+1.83%)
Mar 06, 2018 200.14 209.50 199.51 207.94 7,619,347 +9.24(+4.65%)
Mar 05, 2018 192.83 200.02 191.24 198.70 3,290,304 +4.17(+2.14%)
Mar 02, 2018 185.05 194.89 182.16 194.53 2,775,807 +4.46(+2.35%)
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.