Lam Research (NQ: LRCX )

667.56 USD +6.09 (+0.92%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 82.38 83.15 81.90 82.25 1,968,683 -0.13(-0.16%)
May 28, 2015 82.61 83.35 82.10 82.38 1,259,624 -0.28(-0.34%)
May 27, 2015 80.57 82.93 80.33 82.66 2,629,963 +2.25(+2.80%)
May 26, 2015 80.71 81.55 79.94 80.41 1,472,985 -0.67(-0.83%)
May 22, 2015 80.99 81.08 81.08 81.08 1,585,600 -0.15(-0.18%)
May 21, 2015 80.32 81.41 80.02 81.23 1,178,269 +0.87(+1.08%)
May 20, 2015 80.78 81.18 80.11 80.36 1,425,657 -0.42(-0.52%)
May 19, 2015 80.03 82.42 80.00 80.78 2,439,932 +1.32(+1.66%)
May 18, 2015 79.41 79.75 78.77 79.46 1,303,164 +0.73(+0.93%)
May 15, 2015 78.66 79.53 78.50 78.73 1,337,672 +0.48(+0.62%)
May 14, 2015 77.68 78.55 77.29 78.25 1,679,257 +1.01(+1.30%)
May 13, 2015 76.86 77.95 76.86 77.24 1,387,051 +0.44(+0.57%)
May 12, 2015 77.80 77.80 75.84 76.80 1,431,539 -1.31(-1.68%)
May 11, 2015 77.18 78.79 76.71 78.11 1,948,265 +1.09(+1.42%)
May 08, 2015 75.97 77.15 75.76 77.02 1,447,788 +1.57(+2.08%)
May 07, 2015 74.96 75.76 74.75 75.45 1,724,535 +0.25(+0.33%)
May 06, 2015 75.78 76.49 74.53 75.20 1,527,207 -0.40(-0.53%)
May 05, 2015 76.60 76.60 75.20 75.60 1,746,045 -1.29(-1.68%)
May 04, 2015 77.20 77.43 76.76 76.89 1,109,821 -0.34(-0.44%)
May 01, 2015 76.09 77.35 76.01 77.23 1,483,954 +1.65(+2.18%)
Apr 30, 2015 76.03 76.60 75.02 75.58 1,638,347 -0.80(-1.05%)
Apr 29, 2015 75.83 76.99 75.77 76.38 1,796,535 -0.01(-0.01%)
Apr 28, 2015 76.21 76.86 75.33 76.39 1,727,409 +0.06(+0.08%)
Apr 27, 2015 77.07 77.83 76.18 76.33 2,483,007 -0.37(-0.48%)
Apr 24, 2015 76.77 77.08 75.74 76.70 2,953,812 -0.38(-0.49%)
Apr 23, 2015 77.49 78.17 76.81 77.08 2,408,772 -1.28(-1.63%)
Apr 22, 2015 78.44 78.72 76.68 78.36 2,843,104 +0.52(+0.67%)
Apr 21, 2015 80.89 81.65 76.49 77.84 10,181,564 +5.85(+8.13%)
Apr 20, 2015 71.05 72.41 71.00 71.99 2,888,595 +1.33(+1.88%)
Apr 17, 2015 71.23 71.77 70.36 70.66 1,920,790 -1.13(-1.57%)
Apr 16, 2015 71.76 72.18 71.24 71.79 2,452,433 -0.63(-0.87%)
Apr 15, 2015 72.09 73.04 71.87 72.42 2,480,428 +0.42(+0.58%)
Apr 14, 2015 72.72 72.73 71.69 72.00 2,028,330 -0.70(-0.96%)
Apr 13, 2015 73.08 73.98 72.46 72.70 1,249,845 -0.40(-0.55%)
Apr 10, 2015 73.28 73.28 72.59 73.10 1,199,807 -0.06(-0.08%)
Apr 09, 2015 72.47 73.27 72.32 73.15 1,382,587 +0.32(+0.45%)
Apr 08, 2015 71.25 73.10 71.17 72.83 2,173,862 +1.66(+2.33%)
Apr 07, 2015 72.44 73.10 71.16 71.17 3,555,596 -1.18(-1.63%)
Apr 06, 2015 69.90 72.48 69.56 72.35 2,776,565 +1.60(+2.26%)
Apr 02, 2015 70.30 70.75 70.75 70.75 2,163,600 +0.49(+0.70%)
Apr 01, 2015 70.59 70.86 69.88 70.26 2,624,183 +0.03(+0.04%)
Mar 31, 2015 71.70 71.98 69.07 70.24 4,295,331 -1.96(-2.71%)
Mar 30, 2015 72.68 72.75 71.55 72.19 2,083,298 +0.15(+0.21%)
Mar 27, 2015 71.36 72.47 70.88 72.04 3,416,896 +0.89(+1.25%)
Mar 26, 2015 72.01 72.09 70.15 71.15 5,161,211 -1.60(-2.20%)
Mar 25, 2015 78.54 78.56 72.70 72.75 4,359,610 -6.01(-7.63%)
Mar 24, 2015 78.50 79.51 78.30 78.76 1,689,395 +0.33(+0.42%)
Mar 23, 2015 78.97 79.28 78.26 78.43 1,331,227 -0.80(-1.01%)
Mar 20, 2015 79.43 79.62 78.26 79.23 2,607,861 +0.28(+0.35%)
Mar 19, 2015 77.49 78.99 76.73 78.95 2,402,587 +1.46(+1.89%)
Mar 18, 2015 78.42 78.74 74.92 77.49 4,756,730 -1.50(-1.89%)
Mar 17, 2015 79.50 79.59 78.51 78.98 950,251 -0.91(-1.14%)
Mar 16, 2015 79.24 79.96 79.00 79.89 999,750 +1.18(+1.50%)
Mar 13, 2015 77.55 78.86 77.12 78.71 1,828,575 +0.99(+1.27%)
Mar 12, 2015 77.78 78.14 77.07 77.72 2,109,162 -0.55(-0.70%)
Mar 11, 2015 78.24 79.05 78.09 78.27 1,395,809 +0.31(+0.40%)
Mar 10, 2015 80.05 80.57 77.96 77.96 2,088,861 -2.82(-3.49%)
Mar 09, 2015 79.95 80.92 79.78 80.78 1,318,369 +0.61(+0.76%)
Mar 06, 2015 80.25 80.84 79.73 80.17 1,390,853 -0.60(-0.74%)
Mar 05, 2015 81.16 81.77 80.23 80.77 1,292,178 -0.10(-0.12%)
Mar 04, 2015 81.17 81.63 80.60 80.87 1,248,670 -0.92(-1.12%)
Mar 03, 2015 83.63 84.16 81.58 81.79 2,655,893 -2.69(-3.18%)
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.