Lam Research (NQ: LRCX )

612.48 USD -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 275.00 275.69 254.71 255.28 3,883,045 -24.71(-8.83%)
Apr 29, 2020 268.00 281.95 265.17 279.99 2,154,975 +18.14(+6.93%)
Apr 28, 2020 270.23 271.49 259.47 261.85 1,731,367 -2.56(-0.97%)
Apr 27, 2020 270.20 274.43 262.88 264.41 2,136,204 -2.26(-0.85%)
Apr 24, 2020 268.53 268.68 258.11 266.67 1,529,000 +2.71(+1.03%)
Apr 23, 2020 268.85 276.47 262.79 263.96 2,624,679 -7.82(-2.88%)
Apr 22, 2020 255.46 273.37 255.46 271.78 3,576,508 +28.15(+11.55%)
Apr 21, 2020 262.42 263.41 242.57 243.63 2,997,972 -23.10(-8.66%)
Apr 20, 2020 273.03 274.92 266.34 266.73 1,781,780 -12.29(-4.40%)
Apr 17, 2020 278.16 280.22 271.47 279.02 1,831,900 +8.31(+3.07%)
Apr 16, 2020 270.01 274.94 263.29 270.71 2,074,441 +7.90(+3.01%)
Apr 15, 2020 266.00 266.40 258.55 262.81 1,541,778 -9.70(-3.56%)
Apr 14, 2020 266.20 274.49 263.59 272.51 1,626,853 +13.73(+5.31%)
Apr 13, 2020 256.21 259.30 250.24 258.78 1,410,562 +0.50(+0.19%)
Apr 09, 2020 271.70 277.42 255.76 258.28 2,620,600 -8.47(-3.18%)
Apr 08, 2020 259.89 272.27 257.33 266.75 1,891,918 +10.53(+4.11%)
Apr 07, 2020 263.00 265.00 251.44 256.22 2,577,469 +5.47(+2.18%)
Apr 06, 2020 231.62 252.40 229.07 250.75 3,327,055 +32.60(+14.94%)
Apr 03, 2020 223.06 224.44 213.29 218.15 1,490,600 -2.42(-1.10%)
Apr 02, 2020 219.58 226.36 215.92 220.57 1,888,557 -2.76(-1.24%)
Apr 01, 2020 228.95 237.20 220.21 223.33 2,465,021 -16.67(-6.95%)
Mar 31, 2020 252.25 254.99 238.09 240.00 2,785,796 -15.30(-5.99%)
Mar 30, 2020 246.46 257.93 241.24 255.30 2,129,339 +14.08(+5.84%)
Mar 27, 2020 253.35 262.88 240.40 241.22 3,203,200 -19.12(-7.34%)
Mar 26, 2020 240.18 260.98 235.00 260.34 3,166,664 +26.79(+11.47%)
Mar 25, 2020 231.82 250.11 228.31 233.55 2,836,005 +2.91(+1.26%)
Mar 24, 2020 209.49 232.63 207.37 230.64 2,921,320 +37.79(+19.60%)
Mar 23, 2020 190.68 199.95 185.84 192.85 3,026,246 +4.96(+2.64%)
Mar 20, 2020 200.01 224.14 187.11 187.89 3,904,500 -7.12(-3.65%)
Mar 19, 2020 190.52 201.40 187.02 195.01 3,342,726 +0.87(+0.45%)
Mar 18, 2020 203.44 215.34 181.38 194.14 3,604,444 -35.16(-15.33%)
Mar 17, 2020 217.07 237.82 203.73 229.30 3,669,508 +15.76(+7.38%)
Mar 16, 2020 223.82 245.77 213.08 213.54 3,095,268 -48.24(-18.43%)
Mar 13, 2020 254.00 262.94 242.63 261.78 2,692,000 +23.93(+10.06%)
Mar 12, 2020 257.07 265.59 237.45 237.85 3,683,564 -38.78(-14.02%)
Mar 11, 2020 278.54 284.49 272.58 276.63 3,144,753 -10.94(-3.80%)
Mar 10, 2020 275.68 287.86 267.44 287.57 2,372,448 +19.97(+7.46%)
Mar 09, 2020 273.00 283.26 267.23 267.60 2,648,754 -26.81(-9.11%)
Mar 06, 2020 290.77 298.67 285.25 294.41 2,048,800 -4.72(-1.58%)
Mar 05, 2020 297.85 309.65 296.00 299.13 2,034,579 -7.11(-2.32%)
Mar 04, 2020 298.87 306.30 293.80 306.24 1,915,573 +14.78(+5.07%)
Mar 03, 2020 300.30 308.30 288.59 291.46 2,509,085 -8.87(-2.95%)
Mar 02, 2020 296.64 300.55 284.02 300.33 2,346,294 +6.90(+2.35%)
Feb 28, 2020 275.00 294.45 273.66 293.43 3,199,200 +7.73(+2.71%)
Feb 27, 2020 285.64 293.76 282.01 285.70 2,869,449 -10.90(-3.67%)
Feb 26, 2020 296.24 304.63 294.62 296.60 2,379,580 +4.38(+1.50%)
Feb 25, 2020 305.82 306.90 289.39 292.22 2,549,142 -8.24(-2.74%)
Feb 24, 2020 299.20 305.31 295.12 300.46 3,091,058 -16.34(-5.16%)
Feb 21, 2020 326.22 327.04 315.24 316.80 2,161,300 -11.69(-3.56%)
Feb 20, 2020 331.95 334.04 324.02 328.49 1,885,183 -5.36(-1.61%)
Feb 19, 2020 331.18 335.41 330.30 333.85 1,539,094 +8.51(+2.62%)
Feb 18, 2020 323.24 332.00 323.00 325.34 2,749,828 -13.96(-4.11%)
Feb 14, 2020 341.49 344.21 336.76 339.30 1,109,900 -2.28(-0.67%)
Feb 13, 2020 335.05 344.32 333.62 341.58 2,110,205 +6.96(+2.08%)
Feb 12, 2020 328.00 335.18 328.00 334.62 1,685,275 +8.95(+2.75%)
Feb 11, 2020 322.87 326.83 322.87 325.67 1,519,538 +5.84(+1.83%)
Feb 10, 2020 313.98 319.89 313.00 319.83 1,088,406 +4.43(+1.40%)
Feb 07, 2020 320.63 321.28 314.72 315.40 1,602,800 -8.12(-2.51%)
Feb 06, 2020 326.00 326.85 323.00 323.52 1,261,919 -2.10(-0.64%)
Feb 05, 2020 331.23 332.53 323.70 325.62 2,156,634 +0.22(+0.07%)
Feb 04, 2020 316.56 326.82 316.12 325.40 2,529,606 +16.96(+5.50%)
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.