Lam Research (NQ: LRCX )

567.83 USD +3.36 (+0.60%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 63.63 65.51 63.62 65.33 2,578,294 +2.47(+3.93%)
Sep 29, 2015 62.05 63.51 61.65 62.86 3,134,107 +1.09(+1.76%)
Sep 28, 2015 62.73 63.17 61.77 61.77 2,413,068 -1.31(-2.08%)
Sep 25, 2015 64.69 65.18 62.56 63.08 3,346,900 -0.31(-0.49%)
Sep 24, 2015 63.09 63.90 61.20 63.39 4,356,974 -0.30(-0.47%)
Sep 23, 2015 65.54 65.82 63.62 63.69 3,315,346 -1.95(-2.97%)
Sep 22, 2015 66.81 67.03 65.17 65.64 4,047,095 -2.43(-3.57%)
Sep 21, 2015 71.53 71.53 67.43 68.07 3,602,005 -3.15(-4.42%)
Sep 18, 2015 71.59 72.46 70.93 71.22 1,975,458 -1.42(-1.95%)
Sep 17, 2015 74.14 74.14 72.44 72.64 1,740,284 -2.12(-2.84%)
Sep 16, 2015 73.99 74.92 73.60 74.76 1,137,127 +0.74(+1.00%)
Sep 15, 2015 72.94 74.31 72.17 74.02 1,464,177 +1.52(+2.10%)
Sep 14, 2015 72.17 72.68 71.86 72.50 1,814,452 +0.67(+0.93%)
Sep 11, 2015 70.92 71.90 70.30 71.83 1,523,742 -0.07(-0.10%)
Sep 10, 2015 70.55 72.93 70.43 71.90 1,790,298 +1.31(+1.86%)
Sep 09, 2015 73.04 73.72 70.44 70.59 1,914,174 -2.04(-2.81%)
Sep 08, 2015 71.19 72.93 71.19 72.63 1,830,799 +2.88(+4.13%)
Sep 04, 2015 70.26 69.75 69.75 69.75 1,880,600 -2.00(-2.79%)
Sep 03, 2015 72.01 72.77 71.28 71.75 1,582,396 +0.65(+0.91%)
Sep 02, 2015 70.97 71.13 69.63 71.10 1,208,912 +1.54(+2.21%)
Sep 01, 2015 70.83 72.02 69.16 69.56 1,988,136 -3.21(-4.41%)
Aug 31, 2015 72.60 73.41 71.89 72.77 1,182,071 -0.15(-0.21%)
Aug 28, 2015 72.74 73.97 72.29 72.92 1,604,614 -0.19(-0.26%)
Aug 27, 2015 71.56 73.58 71.20 73.11 3,066,398 +2.36(+3.34%)
Aug 26, 2015 69.77 70.90 67.82 70.75 2,756,350 +3.35(+4.97%)
Aug 25, 2015 70.25 70.93 67.40 67.40 3,503,828 +0.08(+0.12%)
Aug 24, 2015 66.34 70.67 63.54 67.32 3,211,377 -2.43(-3.48%)
Aug 21, 2015 70.25 71.88 69.70 69.75 2,915,746 -1.27(-1.79%)
Aug 20, 2015 71.73 71.93 70.83 71.02 2,586,721 -1.39(-1.92%)
Aug 19, 2015 72.25 73.39 71.46 72.41 1,908,016 +0.14(+0.19%)
Aug 18, 2015 74.57 74.72 72.04 72.27 1,971,289 -2.12(-2.85%)
Aug 17, 2015 72.61 74.53 72.20 74.39 1,981,572 +1.68(+2.31%)
Aug 14, 2015 71.89 73.55 70.81 72.71 3,862,796 +0.70(+0.97%)
Aug 13, 2015 72.75 73.40 71.93 72.01 1,908,976 -0.60(-0.83%)
Aug 12, 2015 71.95 73.06 70.81 72.61 2,495,331 -0.39(-0.53%)
Aug 11, 2015 74.25 74.44 72.88 73.00 2,035,752 -1.87(-2.50%)
Aug 10, 2015 73.34 75.18 72.93 74.87 2,071,697 +2.45(+3.38%)
Aug 07, 2015 72.15 72.43 71.37 72.42 1,765,887 -0.10(-0.14%)
Aug 06, 2015 74.42 74.42 72.29 72.52 1,951,820 -1.53(-2.07%)
Aug 05, 2015 73.44 74.58 73.29 74.05 2,214,134 +0.96(+1.31%)
Aug 04, 2015 74.44 75.87 72.88 73.09 3,505,992 -2.65(-3.50%)
Aug 03, 2015 76.71 76.88 75.33 75.74 2,646,825 -1.13(-1.47%)
Jul 31, 2015 78.96 79.78 76.53 76.87 2,513,807 -1.70(-2.16%)
Jul 30, 2015 78.44 80.87 78.34 78.57 3,393,851 +0.90(+1.16%)
Jul 29, 2015 78.12 78.12 75.97 77.67 2,975,663 -0.08(-0.10%)
Jul 28, 2015 75.70 78.29 74.78 77.75 2,322,429 +2.30(+3.05%)
Jul 27, 2015 74.82 75.91 73.81 75.45 1,553,309 +0.00(+0.00%)
Jul 24, 2015 76.93 77.13 74.88 75.45 1,705,274 -1.57(-2.04%)
Jul 23, 2015 76.70 78.10 76.42 77.02 1,240,315 +0.54(+0.71%)
Jul 22, 2015 76.56 76.88 75.06 76.48 1,419,773 -0.89(-1.15%)
Jul 21, 2015 77.00 78.23 76.90 77.37 1,267,302 +0.29(+0.38%)
Jul 20, 2015 77.93 78.23 76.98 77.08 970,247 -0.18(-0.23%)
Jul 17, 2015 77.51 77.54 76.90 77.26 1,661,362 -0.09(-0.12%)
Jul 16, 2015 79.34 79.59 75.51 77.35 3,876,923 -2.14(-2.69%)
Jul 15, 2015 79.88 80.25 78.75 79.49 2,004,703 -0.36(-0.45%)
Jul 14, 2015 79.50 80.73 78.10 79.85 3,866,964 +0.58(+0.73%)
Jul 13, 2015 79.00 79.78 77.96 79.27 2,219,985 +0.74(+0.94%)
Jul 10, 2015 78.23 78.89 77.67 78.53 1,825,778 +0.90(+1.16%)
Jul 09, 2015 79.85 80.37 77.59 77.63 1,850,126 -0.32(-0.41%)
Jul 08, 2015 79.56 79.98 77.74 77.95 2,307,956 -2.21(-2.76%)
Jul 07, 2015 80.89 80.96 77.73 80.16 2,864,302 -0.98(-1.21%)
Jul 06, 2015 82.22 83.48 80.88 81.14 3,065,189 -2.09(-2.51%)
Jul 02, 2015 82.45 83.23 83.23 83.23 1,520,300 +0.96(+1.17%)
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.