Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 260.67 261.37 251.66 255.25 2,866,271 -6.14(-2.35%)
Oct 30, 2019 260.31 262.14 258.04 261.39 1,245,233 +1.01(+0.39%)
Oct 29, 2019 264.13 266.40 259.52 260.38 2,208,393 -4.48(-1.69%)
Oct 28, 2019 256.66 265.57 256.25 264.87 2,683,976 +10.55(+4.15%)
Oct 25, 2019 249.56 254.86 247.69 254.32 2,666,543 +4.19(+1.68%)
Oct 24, 2019 237.74 250.36 237.27 250.13 6,090,182 +30.53(+13.90%)
Oct 23, 2019 219.02 221.76 217.68 219.60 2,181,658 -1.63(-0.74%)
Oct 22, 2019 225.63 226.06 221.16 221.22 1,118,386 -3.34(-1.49%)
Oct 21, 2019 223.17 225.90 221.54 224.57 1,363,068 +4.48(+2.04%)
Oct 18, 2019 221.97 221.97 216.82 220.09 1,618,062 -2.26(-1.02%)
Oct 17, 2019 224.97 226.29 221.57 222.35 1,362,708 +1.26(+0.57%)
Oct 16, 2019 224.13 225.91 220.14 221.08 2,123,269 -6.87(-3.01%)
Oct 15, 2019 223.91 229.38 223.00 227.95 1,910,503 +5.43(+2.44%)
Oct 14, 2019 222.65 224.42 221.91 222.51 830,682 -0.76(-0.34%)
Oct 11, 2019 225.84 226.28 222.83 223.28 1,282,939 +2.33(+1.05%)
Oct 10, 2019 219.04 223.58 218.65 220.95 1,387,295 +1.72(+0.79%)
Oct 09, 2019 218.49 221.06 217.61 219.23 1,696,010 +4.79(+2.24%)
Oct 08, 2019 216.48 217.78 211.89 214.44 1,603,245 -4.18(-1.91%)
Oct 07, 2019 219.59 220.84 218.41 218.62 1,259,289 -1.06(-0.48%)
Oct 04, 2019 216.76 219.81 216.06 219.68 1,144,685 +3.98(+1.84%)
Oct 03, 2019 215.96 216.71 212.05 215.71 1,502,003 +0.99(+0.46%)
Oct 02, 2019 213.94 216.21 212.79 214.72 1,573,578 -2.25(-1.04%)
Oct 01, 2019 219.43 221.81 214.91 216.97 1,600,851 -0.68(-0.31%)
Sep 30, 2019 215.59 219.71 214.05 217.65 1,660,406 +2.05(+0.95%)
Sep 27, 2019 223.77 223.77 213.13 215.59 3,138,939 -11.95(-5.25%)
Sep 26, 2019 226.62 229.56 225.92 227.54 1,810,191 +1.15(+0.51%)
Sep 25, 2019 218.32 226.72 218.11 226.39 1,861,205 +5.38(+2.43%)
Sep 24, 2019 224.14 224.89 219.57 221.01 1,944,702 -2.23(-1.00%)
Sep 23, 2019 220.20 224.97 219.62 223.24 1,346,011 +2.75(+1.25%)
Sep 20, 2019 222.27 224.33 218.62 220.49 3,717,678 -1.45(-0.65%)
Sep 19, 2019 223.76 223.86 220.54 221.95 1,358,718 -0.73(-0.33%)
Sep 18, 2019 220.21 223.66 219.57 222.68 1,597,008 +0.81(+0.36%)
Sep 17, 2019 219.44 221.89 217.77 221.87 1,534,268 +1.72(+0.78%)
Sep 16, 2019 218.13 222.15 216.10 220.15 1,237,538 -0.58(-0.26%)
Sep 13, 2019 221.73 222.92 219.21 220.73 1,705,483 +0.65(+0.29%)
Sep 12, 2019 220.20 221.46 217.10 220.08 1,313,527 +1.00(+0.46%)
Sep 11, 2019 217.56 219.97 216.04 219.08 1,951,565 +1.74(+0.80%)
Sep 10, 2019 215.19 217.39 212.23 217.34 1,843,467 +1.50(+0.69%)
Sep 09, 2019 215.26 217.99 213.80 215.84 2,342,273 +2.27(+1.06%)
Sep 06, 2019 212.81 215.46 210.93 213.57 1,793,633 +1.10(+0.52%)
Sep 05, 2019 212.87 217.64 211.34 212.46 3,027,993 +4.82(+2.32%)
Sep 04, 2019 201.72 208.23 201.68 207.65 2,564,771 +8.11(+4.07%)
Sep 03, 2019 197.72 200.53 195.86 199.53 1,977,434 +2.28(+1.15%)
Aug 30, 2019 198.07 199.63 196.16 197.26 1,274,550 +2.67(+1.37%)
Aug 29, 2019 193.97 196.78 193.29 194.59 1,939,614 +4.10(+2.15%)
Aug 28, 2019 187.09 190.98 184.75 190.48 1,275,741 +3.29(+1.76%)
Aug 27, 2019 190.62 190.62 185.66 187.19 1,378,485 -1.47(-0.78%)
Aug 26, 2019 191.46 192.59 187.44 188.66 1,334,241 +0.89(+0.47%)
Aug 23, 2019 194.58 196.31 187.17 187.77 2,168,005 -9.44(-4.78%)
Aug 22, 2019 195.07 198.20 193.09 197.21 1,057,162 +2.31(+1.19%)
Aug 21, 2019 195.94 196.38 193.89 194.89 990,336 +1.15(+0.59%)
Aug 20, 2019 195.10 195.59 192.40 193.74 912,357 -1.21(-0.62%)
Aug 19, 2019 196.78 197.92 194.11 194.95 1,488,782 +2.75(+1.43%)
Aug 16, 2019 186.41 193.34 185.88 192.20 2,135,883 +5.79(+3.11%)
Aug 15, 2019 187.15 188.29 184.08 186.41 1,112,385 +0.40(+0.22%)
Aug 14, 2019 186.80 188.85 184.84 186.00 2,049,365 -6.74(-3.50%)
Aug 13, 2019 183.95 193.54 182.81 192.74 2,484,359 +8.79(+4.78%)
Aug 12, 2019 182.15 184.76 181.60 183.95 1,393,766 +0.93(+0.51%)
Aug 09, 2019 186.79 187.67 182.18 183.02 2,006,325 -5.77(-3.06%)
Aug 08, 2019 188.35 189.65 185.88 188.79 1,849,116 +4.73(+2.57%)
Aug 07, 2019 180.33 184.92 178.70 184.06 2,288,299 +1.79(+0.98%)
Aug 06, 2019 184.81 187.09 180.96 182.27 2,138,690 +0.93(+0.51%)
Aug 05, 2019 185.31 186.25 179.56 181.34 2,434,929 -9.90(-5.17%)
Aug 02, 2019 191.46 192.94 187.85 191.24 2,587,412 -1.56(-0.81%)
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.