Lam Research (NQ: LRCX )

595.48 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 133.46 139.65 133.40 138.30 1,711,404 +2.13(+1.56%)
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%)
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.