Lam Research (NQ: LRCX )

612.48 USD -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 228.93 233.30 227.29 231.11 1,563,677 +1.03(+0.45%)
Sep 27, 2019 238.81 238.81 227.46 230.08 2,941,300 -12.75(-5.25%)
Sep 26, 2019 241.85 244.98 241.10 242.83 1,696,215 +1.23(+0.51%)
Sep 25, 2019 232.99 241.96 232.77 241.60 1,744,017 +5.74(+2.43%)
Sep 24, 2019 239.20 240.00 234.32 235.86 1,822,257 -2.38(-1.00%)
Sep 23, 2019 235.00 240.09 234.38 238.24 1,261,262 +2.93(+1.25%)
Sep 20, 2019 237.21 239.40 233.31 235.31 3,483,600 -1.55(-0.65%)
Sep 19, 2019 238.80 238.90 235.35 236.86 1,273,169 -0.78(-0.33%)
Sep 18, 2019 235.01 238.69 234.32 237.64 1,496,455 +0.86(+0.36%)
Sep 17, 2019 234.19 236.80 232.40 236.78 1,437,665 +1.84(+0.78%)
Sep 16, 2019 232.79 237.08 230.62 234.94 1,159,619 -0.62(-0.26%)
Sep 13, 2019 236.63 237.90 233.94 235.56 1,598,100 +0.69(+0.29%)
Sep 12, 2019 235.00 236.34 231.69 234.87 1,230,823 +1.07(+0.46%)
Sep 11, 2019 232.18 234.75 230.56 233.80 1,828,688 +1.86(+0.80%)
Sep 10, 2019 229.65 232.00 226.49 231.94 1,727,396 +1.60(+0.69%)
Sep 09, 2019 229.72 232.64 228.17 230.34 2,194,795 +2.42(+1.06%)
Sep 06, 2019 227.11 229.94 225.10 227.92 1,680,700 +1.18(+0.52%)
Sep 05, 2019 227.17 232.26 225.54 226.74 2,837,340 +5.14(+2.32%)
Sep 04, 2019 215.28 222.22 215.23 221.60 2,403,284 +8.66(+4.07%)
Sep 03, 2019 211.00 214.01 209.02 212.94 1,852,928 +2.43(+1.15%)
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%)
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.