Lam Research (NQ: LRCX )

553.62 USD +4.68 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 165.62 167.32 165.18 165.98 1,792,443 +0.99(+0.60%)
Aug 30, 2017 162.43 165.00 161.77 164.99 1,571,260 +2.67(+1.64%)
Aug 29, 2017 158.62 162.84 158.10 162.32 1,232,067 +1.65(+1.03%)
Aug 28, 2017 158.33 161.04 157.74 160.67 1,257,972 +2.81(+1.78%)
Aug 25, 2017 159.30 159.97 156.52 157.86 1,272,017 -0.96(-0.60%)
Aug 24, 2017 162.21 162.80 158.09 158.82 1,473,728 -2.88(-1.78%)
Aug 23, 2017 163.14 163.97 160.74 161.70 1,815,724 -2.11(-1.29%)
Aug 22, 2017 159.21 164.17 159.21 163.81 2,522,268 +5.41(+3.42%)
Aug 21, 2017 161.12 161.46 157.02 158.40 1,554,638 -2.09(-1.30%)
Aug 18, 2017 160.20 161.87 158.35 160.49 1,924,780 +2.03(+1.28%)
Aug 17, 2017 162.50 163.57 158.30 158.46 1,959,753 -4.76(-2.92%)
Aug 16, 2017 161.45 165.19 160.64 163.22 5,098,847 +3.01(+1.88%)
Aug 15, 2017 158.59 160.61 157.77 160.21 1,817,424 +1.66(+1.05%)
Aug 14, 2017 156.60 158.92 156.21 158.55 2,127,200 +4.29(+2.78%)
Aug 11, 2017 149.85 154.42 149.82 154.26 1,790,856 +4.82(+3.23%)
Aug 10, 2017 153.86 154.19 149.04 149.44 2,612,912 -5.76(-3.71%)
Aug 09, 2017 155.46 156.36 153.37 155.20 1,957,044 -0.55(-0.35%)
Aug 08, 2017 155.85 157.86 154.05 155.75 2,751,981 -0.09(-0.06%)
Aug 07, 2017 150.45 155.90 150.04 155.84 2,751,713 +5.79(+3.86%)
Aug 04, 2017 149.35 152.26 148.36 150.05 2,154,360 +1.15(+0.77%)
Aug 03, 2017 149.50 151.49 149.47 148.90 3,146,087 -2.65(-1.75%)
Aug 02, 2017 158.97 158.98 149.77 151.55 4,786,481 -5.91(-3.75%)
Aug 01, 2017 160.44 160.49 157.17 157.46 2,592,500 -2.00(-1.25%)
Jul 31, 2017 162.60 163.00 158.79 159.46 2,444,532 -2.14(-1.32%)
Jul 28, 2017 164.25 164.97 160.78 161.60 2,740,045 -3.16(-1.92%)
Jul 27, 2017 168.92 169.89 161.43 164.76 5,664,070 -3.58(-2.13%)
Jul 26, 2017 165.40 168.44 165.22 168.34 3,307,576 +3.88(+2.36%)
Jul 25, 2017 164.08 164.82 162.48 164.46 2,082,279 +0.34(+0.21%)
Jul 24, 2017 163.50 164.68 163.15 164.12 1,445,408 +0.59(+0.36%)
Jul 21, 2017 163.91 163.91 162.29 163.53 1,848,013 -1.27(-0.77%)
Jul 20, 2017 165.12 161.85 164.80 2,375,863 +0.57(+0.35%)
Jul 19, 2017 160.50 164.54 160.24 164.23 2,711,710 +4.88(+3.06%)
Jul 18, 2017 157.00 159.59 156.24 159.35 1,831,942 +2.37(+1.51%)
Jul 17, 2017 157.78 158.31 155.75 156.98 1,658,409 -0.32(-0.20%)
Jul 14, 2017 155.69 157.61 154.96 157.30 1,459,805 +2.36(+1.52%)
Jul 13, 2017 155.05 156.31 154.16 154.94 1,460,896 +0.36(+0.23%)
Jul 12, 2017 155.41 156.35 152.92 154.58 1,782,656 +0.86(+0.56%)
Jul 11, 2017 151.31 154.82 151.01 153.72 2,753,811 +2.88(+1.91%)
Jul 10, 2017 148.73 151.01 147.86 150.84 2,278,961 +2.71(+1.83%)
Jul 07, 2017 147.00 149.68 146.44 148.13 2,956,290 +4.24(+2.95%)
Jul 06, 2017 141.43 144.72 140.67 143.89 2,796,655 +1.36(+0.95%)
Jul 05, 2017 140.42 142.70 139.94 142.53 2,618,623 +3.24(+2.33%)
Jul 03, 2017 142.71 143.38 139.24 139.29 1,569,682 -2.14(-1.51%)
Jun 30, 2017 143.37 143.50 140.83 141.43 2,938,712 -0.92(-0.65%)
Jun 29, 2017 146.08 146.50 140.01 142.35 3,111,162 -5.48(-3.71%)
Jun 28, 2017 145.17 148.17 142.80 147.83 2,910,139 +3.21(+2.22%)
Jun 27, 2017 148.26 148.57 144.44 144.62 3,408,911 -4.37(-2.93%)
Jun 26, 2017 152.46 153.61 148.36 148.99 2,606,612 -2.79(-1.84%)
Jun 23, 2017 152.82 151.78 3,074,066 +1.74(+1.16%)
Jun 22, 2017 151.51 152.41 149.52 150.04 1,581,309 -0.88(-0.58%)
Jun 21, 2017 150.31 151.25 149.15 150.92 1,885,657 +0.81(+0.54%)
Jun 20, 2017 151.50 152.94 149.52 150.11 2,459,548 -0.89(-0.59%)
Jun 19, 2017 150.19 151.95 149.90 151.00 3,081,186 +2.79(+1.88%)
Jun 16, 2017 148.83 150.97 147.66 148.21 4,113,402 -0.27(-0.18%)
Jun 15, 2017 149.58 150.76 147.60 148.48 4,160,798 -4.27(-2.80%)
Jun 14, 2017 155.35 155.96 150.41 152.75 2,830,588 -2.37(-1.53%)
Jun 13, 2017 156.66 157.90 152.90 155.12 2,760,776 +0.61(+0.39%)
Jun 12, 2017 155.51 155.86 148.75 154.51 5,472,874 -3.27(-2.07%)
Jun 09, 2017 165.35 167.05 154.38 157.78 3,833,966 -7.19(-4.36%)
Jun 08, 2017 163.44 164.99 162.47 164.97 2,319,087 +2.67(+1.65%)
Jun 07, 2017 162.06 162.69 160.99 162.30 2,081,416 +1.29(+0.80%)
Jun 06, 2017 160.24 164.12 159.68 161.01 2,406,683 +0.72(+0.45%)
Jun 05, 2017 158.89 160.50 158.07 160.29 1,820,294 +1.55(+0.98%)
Jun 02, 2017 157.15 158.83 157.01 158.74 1,845,720 +2.30(+1.47%)
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.