Lam Research (NQ: LRCX )

963.55 -2.12 (-0.22%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 138.65 141.24 137.41 139.77 2,339,172 +1.04(+0.75%)
Sep 27, 2018 138.40 139.81 136.86 138.73 2,429,523 +1.62(+1.18%)
Sep 26, 2018 136.41 139.82 135.94 137.11 3,744,955 -2.28(-1.64%)
Sep 25, 2018 142.82 142.82 138.67 139.39 3,723,054 -3.18(-2.23%)
Sep 24, 2018 142.77 143.08 140.51 142.57 2,149,021 -0.87(-0.60%)
Sep 21, 2018 141.44 144.24 141.44 143.44 4,548,752 +0.37(+0.26%)
Sep 20, 2018 142.68 144.69 142.19 143.07 2,655,957 +1.93(+1.36%)
Sep 19, 2018 143.14 143.14 140.71 141.14 2,280,790 -0.42(-0.30%)
Sep 18, 2018 140.38 143.24 140.38 141.57 1,657,584 +1.43(+1.02%)
Sep 17, 2018 140.82 142.28 139.88 140.14 2,106,369 -1.25(-0.89%)
Sep 14, 2018 141.67 143.49 139.94 141.39 2,697,341 +0.31(+0.22%)
Sep 13, 2018 140.04 142.27 139.14 141.08 3,416,024 +2.53(+1.83%)
Sep 12, 2018 138.43 139.86 137.30 138.54 5,429,119 -4.63(-3.24%)
Sep 11, 2018 142.81 143.91 141.14 143.18 3,798,991 -2.73(-1.87%)
Sep 10, 2018 147.71 147.73 144.80 145.91 2,505,844 -0.11(-0.08%)
Sep 07, 2018 145.12 147.70 145.04 146.01 3,490,071 -0.43(-0.29%)
Sep 06, 2018 155.82 156.33 146.39 146.44 6,191,490 -10.97(-6.97%)
Sep 05, 2018 156.11 157.67 154.79 157.42 3,194,884 +0.07(+0.05%)
Sep 04, 2018 157.15 158.22 154.03 157.34 2,848,111 -1.03(-0.65%)
Aug 31, 2018 158.38 158.38 158.38 0 +0.57(+0.36%)
Aug 30, 2018 157.84 159.78 157.52 157.81 2,354,955 -0.14(-0.09%)
Aug 29, 2018 158.55 160.07 157.26 157.95 2,535,063 -1.39(-0.87%)
Aug 28, 2018 158.50 159.50 156.28 159.34 3,877,349 -1.89(-1.17%)
Aug 27, 2018 158.29 162.93 158.25 161.23 3,463,060 +3.43(+2.17%)
Aug 24, 2018 159.25 159.35 156.87 157.80 2,199,463 -0.28(-0.18%)
Aug 23, 2018 157.92 159.62 157.65 158.08 2,428,395 -0.28(-0.18%)
Aug 22, 2018 158.69 160.21 158.02 158.37 1,877,713 -1.20(-0.75%)
Aug 21, 2018 157.62 160.58 157.00 159.57 2,971,941 +2.85(+1.82%)
Aug 20, 2018 155.16 157.39 152.78 156.72 2,773,156 +1.25(+0.81%)
Aug 17, 2018 156.34 156.57 152.18 155.47 4,611,278 -4.01(-2.51%)
Aug 16, 2018 159.10 161.68 157.65 159.47 2,841,389 +1.34(+0.84%)
Aug 15, 2018 159.61 159.96 156.36 158.14 3,186,386 -3.53(-2.18%)
Aug 14, 2018 163.40 164.38 161.42 161.67 2,098,578 -1.34(-0.82%)
Aug 13, 2018 163.66 163.88 161.09 163.01 2,387,471 +0.04(+0.03%)
Aug 10, 2018 165.22 166.01 162.36 162.96 3,237,501 -5.85(-3.46%)
Aug 09, 2018 170.81 171.69 167.21 168.81 3,596,725 -5.06(-2.91%)
Aug 08, 2018 169.32 174.31 169.01 173.87 2,326,567 +3.76(+2.21%)
Aug 07, 2018 172.71 172.92 168.04 170.11 2,981,063 -2.20(-1.27%)
Aug 06, 2018 170.38 172.55 170.34 172.30 1,959,723 +0.93(+0.54%)
Aug 03, 2018 170.92 172.10 170.03 171.37 1,647,548 +0.17(+0.10%)
Aug 02, 2018 168.16 172.09 168.01 171.20 1,988,200 +0.74(+0.43%)
Aug 01, 2018 173.73 174.58 170.04 170.46 2,796,809 -3.98(-2.28%)
Jul 31, 2018 173.91 179.98 173.61 174.44 3,734,772 +2.56(+1.49%)
Jul 30, 2018 173.38 173.85 170.08 171.87 3,729,330 -1.99(-1.15%)
Jul 27, 2018 169.27 177.01 168.87 173.87 8,823,976 +11.67(+7.20%)
Jul 26, 2018 157.62 162.54 157.38 162.19 4,190,624 +4.08(+2.58%)
Jul 25, 2018 158.74 159.54 155.95 158.11 2,452,613 -0.54(-0.34%)
Jul 24, 2018 161.20 163.96 158.29 158.65 2,514,277 -1.33(-0.83%)
Jul 23, 2018 161.31 161.50 156.95 159.98 2,508,100 -2.72(-1.67%)
Jul 20, 2018 163.03 163.27 160.95 162.69 1,880,930 -0.39(-0.24%)
Jul 19, 2018 164.80 166.04 162.71 163.08 2,202,171 -2.83(-1.70%)
Jul 18, 2018 167.48 168.25 163.83 165.91 3,603,550 +3.73(+2.30%)
Jul 17, 2018 156.03 162.91 156.03 162.17 2,644,476 +4.99(+3.17%)
Jul 16, 2018 156.57 158.20 156.25 157.19 2,047,570 +0.00(+0.00%)
Jul 13, 2018 156.71 157.19 2,332,597 +0.43(+0.27%)
Jul 12, 2018 155.65 158.68 155.38 156.76 2,935,720 +1.88(+1.22%)
Jul 11, 2018 159.67 161.03 154.47 154.87 3,770,396 -6.53(-4.05%)
Jul 10, 2018 161.97 162.81 160.22 161.41 2,155,780 -0.57(-0.35%)
Jul 09, 2018 160.79 162.06 157.65 161.97 2,246,588 +2.89(+1.82%)
Jul 06, 2018 156.74 159.29 154.63 159.08 2,573,284 +1.87(+1.19%)
Jul 05, 2018 154.92 157.65 154.92 157.22 2,607,540 +4.18(+2.73%)
Jul 03, 2018 153.03 153.03 153.03 0 -5.31(-3.35%)
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.