Lam Research (NQ: LRCX )

642.11 USD +1.34 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.