Lam Research (NQ: LRCX )

565.50 USD -5.33 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 177.77 179.79 177.08 179.01 1,583,000 +3.33(+1.90%)
Mar 28, 2019 177.77 178.99 174.11 175.68 1,665,511 -1.96(-1.10%)
Mar 27, 2019 180.17 180.80 177.10 177.64 1,389,289 -2.41(-1.34%)
Mar 26, 2019 179.74 182.70 179.00 180.05 1,649,891 +0.96(+0.54%)
Mar 25, 2019 179.03 180.80 176.93 179.09 1,258,845 -0.36(-0.20%)
Mar 22, 2019 182.31 184.44 178.98 179.45 2,204,700 -4.35(-2.37%)
Mar 21, 2019 175.79 186.59 175.79 183.80 3,103,014 +8.06(+4.59%)
Mar 20, 2019 179.17 180.69 174.60 175.74 2,066,593 -3.61(-2.01%)
Mar 19, 2019 180.28 182.33 178.99 179.35 2,088,324 -0.85(-0.47%)
Mar 18, 2019 181.82 183.37 178.51 180.20 2,033,656 -2.19(-1.20%)
Mar 15, 2019 181.34 187.96 180.35 182.39 6,122,500 +5.86(+3.32%)
Mar 14, 2019 171.00 178.43 171.00 176.53 3,623,484 +6.12(+3.59%)
Mar 13, 2019 173.11 173.11 170.01 170.41 2,156,237 -1.65(-0.96%)
Mar 12, 2019 172.86 173.21 170.90 172.06 1,635,260 +0.05(+0.03%)
Mar 11, 2019 169.63 173.08 169.52 172.01 2,029,473 +3.18(+1.88%)
Mar 08, 2019 164.70 169.41 163.60 168.83 1,943,800 +1.67(+1.00%)
Mar 07, 2019 168.51 168.54 164.89 167.16 2,446,736 -2.03(-1.20%)
Mar 06, 2019 173.50 173.93 168.18 169.19 3,012,429 -4.35(-2.51%)
Mar 05, 2019 176.96 177.27 172.25 173.54 2,571,684 -4.23(-2.38%)
Mar 04, 2019 177.35 180.29 176.56 177.77 2,278,160 +1.02(+0.58%)
Mar 01, 2019 177.67 179.06 175.89 176.75 1,513,600 +0.66(+0.37%)
Feb 28, 2019 176.16 177.04 174.90 176.09 1,659,744 -1.11(-0.63%)
Feb 27, 2019 177.64 178.21 174.32 177.20 1,758,555 -1.36(-0.76%)
Feb 26, 2019 178.89 180.32 178.20 178.56 1,505,561 -1.04(-0.58%)
Feb 25, 2019 182.30 182.38 179.42 179.60 1,837,815 +0.38(+0.21%)
Feb 22, 2019 176.44 179.91 175.10 179.22 2,710,300 +0.40(+0.22%)
Feb 21, 2019 182.19 182.84 178.57 178.82 1,914,107 -3.39(-1.86%)
Feb 20, 2019 181.17 183.20 180.56 182.21 2,112,774 +1.90(+1.05%)
Feb 19, 2019 180.94 183.00 180.22 180.31 1,551,617 -0.78(-0.43%)
Feb 15, 2019 182.02 183.15 179.34 181.09 2,313,800 -0.24(-0.13%)
Feb 14, 2019 180.06 185.24 180.06 181.33 1,932,247 +0.32(+0.18%)
Feb 13, 2019 180.08 182.96 179.28 181.01 2,024,704 +1.76(+0.98%)
Feb 12, 2019 178.00 180.14 177.30 179.25 1,962,256 +3.33(+1.89%)
Feb 11, 2019 175.63 177.00 174.84 175.92 1,682,803 +0.62(+0.35%)
Feb 08, 2019 172.68 175.64 171.65 175.30 1,704,100 -0.42(-0.24%)
Feb 07, 2019 175.01 176.70 173.26 175.72 2,165,564 -1.38(-0.78%)
Feb 06, 2019 174.33 180.52 174.00 177.10 3,379,358 +3.41(+1.96%)
Feb 05, 2019 172.58 174.44 171.70 173.69 2,350,305 +0.53(+0.31%)
Feb 04, 2019 172.45 173.95 170.88 173.16 1,736,528 +0.39(+0.23%)
Feb 01, 2019 170.20 173.50 169.43 172.77 2,891,600 +3.19(+1.88%)
Jan 31, 2019 169.61 172.90 167.86 169.58 3,047,226 -1.35(-0.79%)
Jan 30, 2019 167.43 172.53 166.65 170.93 3,878,559 +5.94(+3.60%)
Jan 29, 2019 169.34 169.97 163.91 164.99 3,418,731 -1.07(-0.64%)
Jan 28, 2019 160.00 167.00 158.99 166.06 4,513,442 +0.57(+0.34%)
Jan 25, 2019 163.03 166.81 159.75 165.49 7,159,700 +4.29(+2.66%)
Jan 24, 2019 150.25 162.18 150.02 161.20 13,409,678 +21.87(+15.70%)
Jan 23, 2019 140.67 142.27 137.58 139.33 3,465,152 -0.56(-0.40%)
Jan 22, 2019 146.35 146.53 138.43 139.89 3,724,209 -7.66(-5.19%)
Jan 18, 2019 143.29 149.88 143.10 147.55 3,780,200 +5.79(+4.08%)
Jan 17, 2019 137.97 141.95 136.65 141.76 1,844,464 +3.01(+2.17%)
Jan 16, 2019 140.14 141.75 138.64 138.75 1,914,348 -1.25(-0.89%)
Jan 15, 2019 141.32 142.36 138.88 140.00 1,453,874 -0.43(-0.31%)
Jan 14, 2019 142.25 142.32 138.63 140.43 3,238,538 -3.68(-2.55%)
Jan 11, 2019 143.95 147.07 142.90 144.11 2,281,300 -0.46(-0.32%)
Jan 10, 2019 143.09 145.57 141.39 144.57 1,968,323 +0.57(+0.40%)
Jan 09, 2019 138.71 144.67 138.28 144.00 3,296,456 +7.07(+5.16%)
Jan 08, 2019 140.23 140.47 133.36 136.93 2,746,291 -2.36(-1.69%)
Jan 07, 2019 138.47 141.07 137.39 139.29 1,389,050 +1.23(+0.89%)
Jan 04, 2019 134.09 138.24 133.35 138.06 2,127,000 +6.43(+4.88%)
Jan 03, 2019 135.20 136.35 131.35 131.63 2,109,593 -6.67(-4.82%)
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.