Lam Research (NQ: LRCX )

664.98 USD -28.55 (-4.12%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 136.78 137.90 134.31 136.17 1,597,300 +0.75(+0.55%)
Dec 28, 2018 133.60 138.04 133.32 135.42 2,286,800 +2.14(+1.61%)
Dec 27, 2018 127.91 133.29 127.51 133.28 1,812,821 +2.44(+1.86%)
Dec 26, 2018 124.97 130.94 122.64 130.84 3,238,836 +7.56(+6.13%)
Dec 24, 2018 126.57 127.42 123.22 123.28 1,305,200 -3.88(-3.05%)
Dec 21, 2018 129.11 131.99 126.74 127.16 3,913,100 -1.15(-0.90%)
Dec 20, 2018 132.12 132.95 126.65 128.31 4,332,673 -2.81(-2.14%)
Dec 19, 2018 135.59 140.43 129.93 131.12 3,620,966 -6.81(-4.94%)
Dec 18, 2018 137.03 142.35 136.28 137.93 2,438,020 +2.25(+1.66%)
Dec 17, 2018 135.03 139.18 133.94 135.68 2,424,503 +0.31(+0.23%)
Dec 14, 2018 136.13 137.47 133.92 135.37 3,384,800 -3.39(-2.44%)
Dec 13, 2018 139.51 140.56 137.73 138.76 1,664,085 +0.31(+0.22%)
Dec 12, 2018 141.07 141.76 137.40 138.45 3,016,081 +0.16(+0.12%)
Dec 11, 2018 140.41 144.77 137.39 138.29 2,116,325 +0.47(+0.34%)
Dec 10, 2018 137.31 139.22 135.16 137.82 2,734,019 -0.21(-0.15%)
Dec 07, 2018 145.62 145.69 137.44 138.03 3,084,500 -7.70(-5.28%)
Dec 06, 2018 145.00 147.41 142.05 145.73 5,565,145 -3.96(-2.65%)
Dec 04, 2018 158.53 159.00 148.51 149.69 5,228,100 -11.33(-7.04%)
Dec 03, 2018 161.00 162.87 158.25 161.02 3,683,661 +4.06(+2.59%)
Nov 30, 2018 153.00 157.18 150.83 156.96 3,687,800 +4.21(+2.76%)
Nov 29, 2018 152.32 154.92 151.82 152.75 1,929,215 -1.09(-0.71%)
Nov 28, 2018 147.59 153.92 145.01 153.84 3,195,718 +7.01(+4.77%)
Nov 27, 2018 145.41 147.79 144.89 146.83 2,009,822 +0.03(+0.02%)
Nov 26, 2018 146.50 146.96 144.17 146.80 1,562,870 +2.86(+1.99%)
Nov 23, 2018 142.89 147.21 142.89 143.94 866,900 -0.58(-0.40%)
Nov 21, 2018 144.52 144.52 144.52 0 +1.07(+0.75%)
Nov 20, 2018 140.24 149.11 139.87 143.45 5,228,158 -0.29(-0.20%)
Nov 19, 2018 146.89 148.58 143.55 143.74 2,528,073 -4.26(-2.88%)
Nov 16, 2018 142.52 150.66 141.62 148.00 3,791,000 +1.60(+1.09%)
Nov 15, 2018 142.17 147.78 141.60 146.40 3,209,765 +3.66(+2.56%)
Nov 14, 2018 145.62 147.66 141.58 142.74 2,439,916 -1.21(-0.84%)
Nov 13, 2018 145.07 147.13 143.11 143.95 2,885,611 +1.04(+0.73%)
Nov 12, 2018 145.55 146.01 142.07 142.91 2,434,085 -4.94(-3.34%)
Nov 09, 2018 149.57 150.86 146.89 147.85 1,872,100 -3.83(-2.53%)
Nov 08, 2018 149.87 153.31 149.24 151.68 1,245,942 -0.01(-0.01%)
Nov 07, 2018 153.99 154.00 151.17 151.69 2,577,496 -0.38(-0.25%)
Nov 06, 2018 146.78 152.39 146.50 152.07 3,237,001 +4.46(+3.02%)
Nov 05, 2018 151.32 151.50 145.46 147.61 2,217,825 -3.90(-2.57%)
Nov 02, 2018 152.93 154.10 150.07 151.51 2,911,600 -0.35(-0.23%)
Nov 01, 2018 142.64 152.04 142.49 151.86 5,791,142 +10.13(+7.15%)
Oct 31, 2018 141.66 143.07 140.22 141.73 2,805,638 +2.46(+1.77%)
Oct 30, 2018 135.83 141.08 134.86 139.27 4,017,990 +3.49(+2.57%)
Oct 29, 2018 140.78 142.52 133.42 135.78 3,766,762 -3.32(-2.39%)
Oct 26, 2018 138.46 142.26 136.56 139.10 3,769,900 -3.46(-2.43%)
Oct 25, 2018 141.00 144.05 139.39 142.56 3,134,607 +3.25(+2.33%)
Oct 24, 2018 144.25 145.23 139.15 139.31 3,910,389 -7.08(-4.84%)
Oct 23, 2018 139.60 147.66 139.58 146.39 3,865,389 +2.12(+1.47%)
Oct 22, 2018 146.73 147.59 143.64 144.27 2,741,191 -0.93(-0.64%)
Oct 19, 2018 145.62 148.55 144.42 145.20 4,117,600 +0.11(+0.08%)
Oct 18, 2018 145.68 146.54 143.40 145.09 4,326,671 -2.09(-1.42%)
Oct 17, 2018 152.50 153.96 146.20 147.18 8,785,155 +1.91(+1.31%)
Oct 16, 2018 144.22 146.45 143.27 145.27 4,527,235 +2.76(+1.94%)
Oct 15, 2018 142.00 144.19 140.36 142.51 2,699,793 -1.10(-0.77%)
Oct 12, 2018 142.98 146.64 140.77 143.61 3,765,300 +5.99(+4.35%)
Oct 11, 2018 140.78 142.88 135.99 137.62 3,971,636 -2.16(-1.55%)
Oct 10, 2018 142.40 143.67 138.76 139.78 4,552,743 -4.69(-3.25%)
Oct 09, 2018 145.62 146.00 141.35 144.47 3,902,452 -1.61(-1.10%)
Oct 08, 2018 147.20 149.11 145.30 146.08 2,440,351 -1.82(-1.23%)
Oct 05, 2018 148.77 150.45 146.80 147.90 2,336,500 -1.11(-0.74%)
Oct 04, 2018 150.97 151.00 147.63 149.01 2,698,182 -3.16(-2.08%)
Oct 03, 2018 151.84 153.31 150.22 152.17 1,674,543 +1.09(+0.72%)
Oct 02, 2018 149.50 154.85 149.28 151.08 2,803,355 +0.84(+0.56%)
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.