Lam Research (NQ: LRCX )

565.50 USD -5.33 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 192.49 195.64 188.12 190.07 3,002,696 -1.79(-0.93%)
Feb 28, 2018 194.44 196.67 191.33 191.86 3,608,279 -1.61(-0.83%)
Feb 27, 2018 198.15 199.79 193.37 193.47 2,822,258 -4.96(-2.50%)
Feb 26, 2018 194.57 198.97 193.15 198.43 2,360,635 +5.33(+2.76%)
Feb 23, 2018 190.24 193.67 188.61 193.10 2,227,288 +4.74(+2.52%)
Feb 22, 2018 186.93 188.36 1,752,432 -0.87(-0.46%)
Feb 21, 2018 194.55 195.00 189.20 189.23 3,270,285 -4.21(-2.18%)
Feb 20, 2018 186.93 196.05 186.41 193.44 3,294,385 +5.53(+2.94%)
Feb 16, 2018 187.91 187.91 187.91 0 +2.20(+1.18%)
Feb 15, 2018 182.97 185.78 179.41 185.71 4,152,501 +2.70(+1.48%)
Feb 14, 2018 171.40 183.09 171.00 183.01 5,827,575 +10.45(+6.06%)
Feb 13, 2018 172.73 168.12 172.56 2,838,104 -0.39(-0.23%)
Feb 12, 2018 168.41 174.48 167.27 172.95 4,149,392 +7.08(+4.27%)
Feb 09, 2018 165.82 167.29 156.83 165.87 5,937,091 +3.64(+2.24%)
Feb 08, 2018 172.66 173.07 162.21 162.23 4,930,042 -9.40(-5.48%)
Feb 07, 2018 175.83 179.43 171.60 171.63 3,400,336 -6.71(-3.76%)
Feb 06, 2018 168.50 179.00 167.32 178.34 5,884,135 +7.99(+4.69%)
Feb 05, 2018 175.50 182.82 171.59 170.35 5,873,822 -8.71(-4.86%)
Feb 02, 2018 186.71 186.71 178.37 179.06 5,527,560 -10.05(-5.31%)
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.