Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.05 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
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.