Lam Research (NQ: LRCX )

641.98 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 194.44 196.67 191.33 191.86 3,608,279 -1.61(-0.83%)
Feb 27, 2018 198.15 199.79 193.37 193.47 2,822,258 -4.96(-2.50%)
Feb 26, 2018 194.57 198.97 193.15 198.43 2,360,635 +5.33(+2.76%)
Feb 23, 2018 190.24 193.67 188.61 193.10 2,227,288 +4.74(+2.52%)
Feb 22, 2018 186.93 188.36 1,752,432 -0.87(-0.46%)
Feb 21, 2018 194.55 195.00 189.20 189.23 3,270,285 -4.21(-2.18%)
Feb 20, 2018 186.93 196.05 186.41 193.44 3,294,385 +5.53(+2.94%)
Feb 16, 2018 187.91 187.91 187.91 0 +2.20(+1.18%)
Feb 15, 2018 182.97 185.78 179.41 185.71 4,152,501 +2.70(+1.48%)
Feb 14, 2018 171.40 183.09 171.00 183.01 5,827,575 +10.45(+6.06%)
Feb 13, 2018 172.73 168.12 172.56 2,838,104 -0.39(-0.23%)
Feb 12, 2018 168.41 174.48 167.27 172.95 4,149,392 +7.08(+4.27%)
Feb 09, 2018 165.82 167.29 156.83 165.87 5,937,091 +3.64(+2.24%)
Feb 08, 2018 172.66 173.07 162.21 162.23 4,930,042 -9.40(-5.48%)
Feb 07, 2018 175.83 179.43 171.60 171.63 3,400,336 -6.71(-3.76%)
Feb 06, 2018 168.50 179.00 167.32 178.34 5,884,135 +7.99(+4.69%)
Feb 05, 2018 175.50 182.82 171.59 170.35 5,873,822 -8.71(-4.86%)
Feb 02, 2018 186.71 186.71 178.37 179.06 5,527,560 -10.05(-5.31%)
Feb 01, 2018 190.00 194.13 188.20 189.11 3,028,545 -2.41(-1.26%)
Jan 31, 2018 192.91 193.83 190.25 191.52 2,836,031 +0.44(+0.23%)
Jan 30, 2018 192.10 193.43 189.25 191.08 3,791,642 -4.89(-2.50%)
Jan 29, 2018 201.24 202.28 193.28 195.97 3,984,204 -6.60(-3.26%)
Jan 26, 2018 201.95 206.42 200.28 202.57 4,761,552 +3.32(+1.67%)
Jan 25, 2018 216.00 218.48 199.00 199.25 8,271,383 -10.48(-5.00%)
Jan 24, 2018 214.19 214.19 206.56 209.73 5,432,078 -5.34(-2.48%)
Jan 23, 2018 211.03 215.14 210.00 215.07 4,338,094 +5.88(+2.81%)
Jan 22, 2018 208.40 209.84 207.20 209.19 2,808,853 +1.66(+0.80%)
Jan 19, 2018 205.85 207.55 203.10 207.53 2,614,988 +2.08(+1.01%)
Jan 18, 2018 203.00 206.35 199.76 205.45 4,198,343 +0.37(+0.18%)
Jan 17, 2018 194.53 205.66 193.75 205.08 6,496,347 +14.69(+7.72%)
Jan 16, 2018 192.18 195.82 188.41 190.39 4,188,583 +1.88(+1.00%)
Jan 12, 2018 188.51 188.51 188.51 0 -0.61(-0.32%)
Jan 11, 2018 192.06 192.82 188.41 189.12 2,815,500 -2.54(-1.33%)
Jan 10, 2018 191.66 3,509,926 -5.91(-2.99%)
Jan 09, 2018 198.22 199.75 193.37 197.57 2,953,888 -0.31(-0.16%)
Jan 08, 2018 196.33 199.48 196.25 197.88 2,761,096 +1.48(+0.75%)
Jan 05, 2018 194.90 197.18 194.45 196.40 1,712,974 +3.02(+1.56%)
Jan 04, 2018 195.00 196.85 193.15 193.38 2,226,626 +0.88(+0.46%)
Jan 03, 2018 190.68 193.82 189.62 192.50 2,581,536 +3.22(+1.70%)
Jan 02, 2018 185.15 189.52 183.87 189.28 2,035,913 +5.21(+2.83%)
Dec 29, 2017 184.07 184.07 184.07 0 -1.47(-0.79%)
Dec 28, 2017 185.94 187.00 184.90 185.54 1,309,847 +0.17(+0.09%)
Dec 27, 2017 184.76 187.03 184.00 185.37 1,610,457 +1.06(+0.58%)
Dec 26, 2017 184.26 186.69 182.31 184.31 1,706,886 -2.38(-1.27%)
Dec 22, 2017 185.25 187.99 184.10 186.69 1,580,370 +1.05(+0.57%)
Dec 21, 2017 188.79 189.15 184.75 185.64 2,657,010 -3.19(-1.69%)
Dec 20, 2017 190.90 191.84 187.30 188.83 3,290,399 +2.72(+1.46%)
Dec 19, 2017 188.13 189.42 185.65 186.11 2,355,077 -2.96(-1.57%)
Dec 18, 2017 187.65 190.81 186.70 189.07 3,413,900 +2.75(+1.48%)
Dec 15, 2017 183.29 187.46 181.81 186.32 3,977,864 +4.22(+2.32%)
Dec 14, 2017 181.30 184.43 180.99 182.10 2,956,749 +0.79(+0.44%)
Dec 13, 2017 181.75 184.82 181.28 181.31 3,221,497 -0.26(-0.14%)
Dec 12, 2017 184.55 185.37 181.14 181.57 2,206,603 -3.99(-2.15%)
Dec 11, 2017 187.72 188.20 184.00 185.56 2,802,074 -0.90(-0.48%)
Dec 08, 2017 191.25 193.00 186.03 186.46 3,476,281 -2.70(-1.43%)
Dec 07, 2017 187.09 190.12 185.77 189.16 3,332,674 +4.93(+2.68%)
Dec 06, 2017 179.05 184.32 177.50 184.23 3,839,033 +3.70(+2.05%)
Dec 05, 2017 180.00 186.77 175.80 180.53 5,164,038 -0.21(-0.12%)
Dec 04, 2017 189.84 179.79 180.74 5,349,625 -7.07(-3.76%)
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.