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 260.53 261.23 251.53 255.12 2,867,783 -6.14(-2.35%)
Oct 30, 2019 260.17 262.01 257.90 261.25 1,245,890 +1.01(+0.39%)
Oct 29, 2019 263.99 266.26 259.38 260.25 2,209,557 -4.48(-1.69%)
Oct 28, 2019 256.53 265.43 256.11 264.73 2,685,392 +10.54(+4.15%)
Oct 25, 2019 249.43 254.73 247.56 254.18 2,667,949 +4.19(+1.68%)
Oct 24, 2019 237.62 250.23 237.15 250.00 6,093,393 +30.52(+13.90%)
Oct 23, 2019 218.91 221.65 217.57 219.48 2,182,809 -1.63(-0.74%)
Oct 22, 2019 225.51 225.94 221.04 221.11 1,118,975 -3.34(-1.49%)
Oct 21, 2019 223.06 225.78 221.43 224.45 1,363,787 +4.48(+2.04%)
Oct 18, 2019 221.85 221.85 216.70 219.97 1,618,915 -2.26(-1.02%)
Oct 17, 2019 224.85 226.17 221.46 222.23 1,363,427 +1.26(+0.57%)
Oct 16, 2019 224.02 225.80 220.03 220.97 2,124,388 -6.86(-3.01%)
Oct 15, 2019 223.79 229.26 222.89 227.83 1,911,510 +5.43(+2.44%)
Oct 14, 2019 222.53 224.30 221.80 222.40 831,120 -0.76(-0.34%)
Oct 11, 2019 225.72 226.16 222.71 223.16 1,283,615 +2.32(+1.05%)
Oct 10, 2019 218.93 223.46 218.53 220.84 1,388,027 +1.72(+0.79%)
Oct 09, 2019 218.37 220.95 217.49 219.11 1,696,904 +4.79(+2.24%)
Oct 08, 2019 216.37 217.66 211.78 214.32 1,604,090 -4.18(-1.91%)
Oct 07, 2019 219.47 220.72 218.29 218.50 1,259,953 -1.06(-0.48%)
Oct 04, 2019 216.65 219.70 215.95 219.56 1,145,288 +3.97(+1.84%)
Oct 03, 2019 215.85 216.60 211.94 215.59 1,502,795 +0.99(+0.46%)
Oct 02, 2019 213.83 216.09 212.68 214.60 1,574,407 -2.25(-1.04%)
Oct 01, 2019 219.31 221.69 214.80 216.85 1,601,696 -0.68(-0.31%)
Sep 30, 2019 215.48 219.59 213.94 217.53 1,661,281 +2.05(+0.95%)
Sep 27, 2019 223.66 223.66 213.02 215.48 3,140,594 -11.94(-5.25%)
Sep 26, 2019 226.50 229.43 225.80 227.42 1,811,145 +1.15(+0.51%)
Sep 25, 2019 218.21 226.61 218.00 226.27 1,862,186 +5.38(+2.43%)
Sep 24, 2019 224.02 224.77 219.45 220.89 1,945,728 -2.23(-1.00%)
Sep 23, 2019 220.09 224.85 219.51 223.12 1,346,721 +2.74(+1.25%)
Sep 20, 2019 222.16 224.21 218.50 220.38 3,719,639 -1.45(-0.65%)
Sep 19, 2019 223.65 223.74 220.42 221.83 1,359,435 -0.73(-0.33%)
Sep 18, 2019 220.10 223.54 219.45 222.56 1,597,850 +0.81(+0.36%)
Sep 17, 2019 219.33 221.77 217.65 221.75 1,535,077 +1.72(+0.78%)
Sep 16, 2019 218.02 222.03 215.99 220.03 1,238,191 -0.58(-0.26%)
Sep 13, 2019 221.61 222.80 219.09 220.61 1,706,382 +0.65(+0.29%)
Sep 12, 2019 220.09 221.34 216.99 219.97 1,314,220 +1.00(+0.46%)
Sep 11, 2019 217.45 219.85 215.93 218.96 1,952,594 +1.74(+0.80%)
Sep 10, 2019 215.08 217.28 212.12 217.22 1,844,439 +1.50(+0.69%)
Sep 09, 2019 215.14 217.88 213.69 215.72 2,343,508 +2.27(+1.06%)
Sep 06, 2019 212.70 215.35 210.82 213.46 1,794,579 +1.10(+0.52%)
Sep 05, 2019 212.75 217.52 211.23 212.35 3,029,590 +4.81(+2.32%)
Sep 04, 2019 201.62 208.12 201.57 207.54 2,566,124 +8.11(+4.07%)
Sep 03, 2019 197.61 200.43 195.76 199.43 1,978,477 +2.28(+1.15%)
Aug 30, 2019 197.97 199.53 196.06 197.15 1,275,222 +2.67(+1.37%)
Aug 29, 2019 193.86 196.67 193.19 194.48 1,940,637 +4.10(+2.15%)
Aug 28, 2019 186.99 190.88 184.65 190.38 1,276,414 +3.29(+1.76%)
Aug 27, 2019 190.52 190.52 185.57 187.09 1,379,212 -1.47(-0.78%)
Aug 26, 2019 191.35 192.49 187.35 188.56 1,334,945 +0.89(+0.47%)
Aug 23, 2019 194.47 196.21 187.07 187.67 2,169,148 -9.43(-4.78%)
Aug 22, 2019 194.97 198.10 192.98 197.10 1,057,720 +2.31(+1.19%)
Aug 21, 2019 195.84 196.28 193.79 194.79 990,858 +1.15(+0.59%)
Aug 20, 2019 195.00 195.48 192.30 193.64 912,838 -1.21(-0.62%)
Aug 19, 2019 196.67 197.81 194.00 194.85 1,489,567 +2.75(+1.43%)
Aug 16, 2019 186.31 193.24 185.78 192.09 2,137,009 +5.79(+3.11%)
Aug 15, 2019 187.06 188.19 183.98 186.31 1,112,972 +0.40(+0.22%)
Aug 14, 2019 186.70 188.75 184.74 185.90 2,050,446 -6.73(-3.50%)
Aug 13, 2019 183.85 193.44 182.71 192.64 2,485,669 +8.78(+4.78%)
Aug 12, 2019 182.05 184.67 181.50 183.85 1,394,501 +0.93(+0.51%)
Aug 09, 2019 186.69 187.57 182.08 182.93 2,007,383 -5.77(-3.06%)
Aug 08, 2019 188.25 189.55 185.78 188.69 1,850,091 +4.73(+2.57%)
Aug 07, 2019 180.24 184.83 178.61 183.97 2,289,506 +1.79(+0.98%)
Aug 06, 2019 184.71 186.99 180.87 182.18 2,139,818 +0.93(+0.51%)
Aug 05, 2019 185.21 186.15 179.46 181.25 2,436,213 -9.89(-5.17%)
Aug 02, 2019 191.35 192.84 187.75 191.14 2,588,777 -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.