Lam Research (NQ: LRCX )

643.48 USD -6.76 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 211.38 213.05 209.34 210.51 1,194,300 +2.85(+1.37%)
Aug 29, 2019 207.00 210.00 206.28 207.66 1,817,489 +4.38(+2.15%)
Aug 28, 2019 199.66 203.81 197.16 203.28 1,195,416 +3.51(+1.76%)
Aug 27, 2019 203.43 203.43 198.14 199.77 1,291,691 -1.57(-0.78%)
Aug 26, 2019 204.32 205.53 200.04 201.34 1,250,233 +0.95(+0.47%)
Aug 23, 2019 207.65 209.50 199.75 200.39 2,031,500 -10.07(-4.78%)
Aug 22, 2019 208.18 211.52 206.06 210.46 990,600 +2.47(+1.19%)
Aug 21, 2019 209.11 209.58 206.92 207.99 927,981 +1.23(+0.59%)
Aug 20, 2019 208.21 208.73 205.33 206.76 854,912 -1.29(-0.62%)
Aug 19, 2019 210.00 211.21 207.15 208.05 1,395,043 +2.94(+1.43%)
Aug 16, 2019 198.93 206.33 198.37 205.11 2,001,400 +6.18(+3.11%)
Aug 15, 2019 199.73 200.94 196.45 198.93 1,042,346 +0.43(+0.22%)
Aug 14, 2019 199.35 201.54 197.26 198.50 1,920,330 -7.19(-3.50%)
Aug 13, 2019 196.31 206.55 195.09 205.69 2,327,935 +9.38(+4.78%)
Aug 12, 2019 194.39 197.18 193.80 196.31 1,306,010 +0.99(+0.51%)
Aug 09, 2019 199.34 200.28 194.42 195.32 1,880,000 -6.16(-3.06%)
Aug 08, 2019 201.01 202.39 198.37 201.48 1,732,689 +5.05(+2.57%)
Aug 07, 2019 192.45 197.35 190.71 196.43 2,144,220 +1.91(+0.98%)
Aug 06, 2019 197.23 199.66 193.12 194.52 2,004,031 +0.99(+0.51%)
Aug 05, 2019 197.76 198.76 191.62 193.53 2,281,617 -10.56(-5.17%)
Aug 02, 2019 204.32 205.91 200.47 204.09 2,424,500 -1.67(-0.81%)
Aug 01, 2019 207.89 217.70 204.04 205.76 2,974,749 -2.85(-1.37%)
Jul 31, 2019 210.70 212.36 206.16 208.61 2,651,777 -2.71(-1.28%)
Jul 30, 2019 208.63 212.73 207.56 211.32 955,875 +0.50(+0.24%)
Jul 29, 2019 210.31 211.17 207.85 210.82 1,092,114 +0.07(+0.03%)
Jul 26, 2019 211.45 212.90 209.55 210.75 1,124,800 +0.00(+0.00%)
Jul 25, 2019 213.68 214.27 210.07 210.75 2,084,171 -6.23(-2.87%)
Jul 24, 2019 210.00 218.49 209.01 216.98 3,140,068 +7.22(+3.44%)
Jul 23, 2019 207.60 210.00 206.36 209.76 1,949,539 +2.55(+1.23%)
Jul 22, 2019 202.88 207.87 202.87 207.21 2,357,968 +8.74(+4.40%)
Jul 19, 2019 200.29 200.80 196.93 198.47 1,531,900 +0.24(+0.12%)
Jul 18, 2019 193.08 200.10 192.16 198.23 2,108,901 +6.51(+3.40%)
Jul 17, 2019 190.45 192.50 188.11 191.72 1,579,812 +1.91(+1.01%)
Jul 16, 2019 191.07 192.56 189.40 189.81 1,109,123 -2.94(-1.53%)
Jul 15, 2019 192.36 193.74 191.09 192.75 1,009,150 +1.51(+0.79%)
Jul 12, 2019 186.47 192.81 185.47 191.24 1,975,300 +6.35(+3.43%)
Jul 11, 2019 185.74 185.74 182.32 184.89 1,612,980 +0.67(+0.36%)
Jul 10, 2019 185.35 189.58 183.72 184.22 1,778,188 +1.14(+0.62%)
Jul 09, 2019 180.09 184.04 179.91 183.08 1,743,839 +1.68(+0.93%)
Jul 08, 2019 179.20 182.42 178.92 181.40 1,496,574 -2.24(-1.22%)
Jul 05, 2019 183.18 184.17 181.10 183.64 1,953,700 -1.22(-0.66%)
Jul 03, 2019 187.39 187.89 184.59 184.86 1,048,000 -2.33(-1.24%)
Jul 02, 2019 190.97 190.97 185.52 187.19 1,526,290 -3.81(-1.99%)
Jul 01, 2019 194.57 197.95 189.12 191.00 2,374,519 +3.16(+1.68%)
Jun 28, 2019 189.69 189.74 187.09 187.84 2,336,700 +1.71(+0.92%)
Jun 27, 2019 182.89 186.79 182.75 186.13 1,891,165 +4.85(+2.68%)
Jun 26, 2019 179.37 182.54 178.59 181.28 1,994,011 +5.46(+3.11%)
Jun 25, 2019 181.23 181.62 175.58 175.82 2,078,297 -5.18(-2.86%)
Jun 24, 2019 182.09 182.97 180.61 181.00 1,678,358 -2.03(-1.11%)
Jun 21, 2019 182.69 185.00 182.43 183.03 1,991,600 -0.93(-0.51%)
Jun 20, 2019 185.08 186.49 182.35 183.96 1,126,915 +2.54(+1.40%)
Jun 19, 2019 181.66 183.37 179.42 181.42 1,233,973 +0.98(+0.54%)
Jun 18, 2019 174.98 184.05 174.43 180.44 2,369,619 +7.93(+4.60%)
Jun 17, 2019 176.79 176.79 172.38 172.51 1,971,849 -4.29(-2.43%)
Jun 14, 2019 176.32 177.46 173.50 176.80 2,187,600 -3.39(-1.88%)
Jun 13, 2019 180.84 182.21 178.75 180.19 1,646,892 +0.31(+0.17%)
Jun 12, 2019 183.37 184.22 178.82 179.88 2,686,021 -10.04(-5.29%)
Jun 11, 2019 194.91 195.29 189.37 189.92 1,477,963 -1.25(-0.65%)
Jun 10, 2019 188.09 193.77 188.09 191.17 1,688,989 +4.49(+2.41%)
Jun 07, 2019 185.63 189.26 184.63 186.68 1,619,300 +2.04(+1.10%)
Jun 06, 2019 182.35 185.25 181.65 184.64 1,588,918 +2.32(+1.27%)
Jun 05, 2019 181.16 183.16 178.93 182.32 1,946,805 +1.90(+1.05%)
Jun 04, 2019 174.54 180.80 172.76 180.42 2,398,600 +5.23(+2.99%)
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.