Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 182.28 183.58 179.72 180.02 3,388,780 -3.32(-1.81%)
May 30, 2018 183.61 185.98 182.31 183.34 3,095,782 +1.41(+0.77%)
May 29, 2018 181.93 184.32 180.10 181.93 2,255,594 -1.59(-0.87%)
May 25, 2018 183.52 183.52 183.52 0 -2.12(-1.14%)
May 24, 2018 184.90 186.17 182.39 185.65 2,338,208 +0.96(+0.52%)
May 23, 2018 181.66 185.28 181.49 184.68 2,168,216 +0.30(+0.16%)
May 22, 2018 183.72 186.51 183.49 184.38 3,058,581 +2.83(+1.56%)
May 21, 2018 181.08 182.53 178.50 181.56 2,790,177 +3.98(+2.24%)
May 18, 2018 177.36 179.75 174.57 177.58 5,779,592 -7.12(-3.86%)
May 17, 2018 186.82 187.46 183.25 184.70 2,868,529 -3.25(-1.73%)
May 16, 2018 184.77 189.12 184.09 187.95 2,481,614 +4.29(+2.33%)
May 15, 2018 184.77 185.58 181.47 183.66 2,114,888 -1.67(-0.90%)
May 14, 2018 186.31 190.69 184.58 185.34 3,680,671 +2.25(+1.23%)
May 11, 2018 183.87 186.00 182.48 183.08 2,141,694 -2.23(-1.21%)
May 10, 2018 182.79 185.66 182.28 185.32 2,080,804 +3.90(+2.15%)
May 09, 2018 177.68 181.70 177.26 181.42 2,629,684 +4.41(+2.49%)
May 08, 2018 174.95 177.81 174.46 177.01 2,364,778 +1.25(+0.71%)
May 07, 2018 178.14 178.91 175.06 175.75 3,638,880 -1.81(-1.02%)
May 04, 2018 170.78 178.84 170.44 177.56 3,613,765 +5.49(+3.19%)
May 03, 2018 170.55 173.07 168.60 172.07 2,401,174 -0.08(-0.05%)
May 02, 2018 172.85 174.36 171.04 172.16 2,415,647 -0.79(-0.46%)
May 01, 2018 167.27 173.12 166.91 172.95 3,118,712 +4.84(+2.88%)
Apr 30, 2018 170.19 171.58 167.10 168.10 3,289,665 -2.00(-1.18%)
Apr 27, 2018 174.66 175.03 168.59 170.10 3,351,874 -2.85(-1.65%)
Apr 26, 2018 173.40 175.31 171.52 172.96 3,975,480 +3.39(+2.00%)
Apr 25, 2018 168.95 172.21 165.03 169.57 3,439,512 +0.77(+0.46%)
Apr 24, 2018 176.11 177.53 165.88 168.79 5,542,345 -5.49(-3.15%)
Apr 23, 2018 175.77 178.41 172.99 174.28 3,838,856 -0.05(-0.03%)
Apr 20, 2018 173.24 177.19 172.58 174.33 5,483,075 +1.38(+0.80%)
Apr 19, 2018 180.39 182.71 171.49 172.95 9,657,506 -12.15(-6.57%)
Apr 18, 2018 181.89 185.82 178.50 185.10 10,029,021 -7.78(-4.03%)
Apr 17, 2018 188.23 193.35 187.36 192.88 6,660,238 +7.98(+4.31%)
Apr 16, 2018 186.44 187.04 183.13 184.90 2,134,949 -0.17(-0.09%)
Apr 13, 2018 189.44 189.47 184.19 185.07 2,379,400 -2.07(-1.11%)
Apr 12, 2018 185.15 187.98 183.72 187.14 3,395,286 +4.69(+2.57%)
Apr 11, 2018 180.09 184.82 179.59 182.46 2,695,853 +0.63(+0.34%)
Apr 10, 2018 180.69 183.55 178.16 181.83 2,987,122 +6.40(+3.65%)
Apr 09, 2018 175.16 181.42 174.51 175.43 2,924,260 +2.24(+1.30%)
Apr 06, 2018 173.42 178.29 171.76 173.18 3,439,035 -3.97(-2.24%)
Apr 05, 2018 184.11 184.77 174.60 177.15 3,885,739 -6.04(-3.30%)
Apr 04, 2018 173.05 184.09 173.05 183.19 4,072,072 +3.36(+1.87%)
Apr 03, 2018 179.79 181.28 176.17 179.83 2,952,097 +3.72(+2.12%)
Apr 02, 2018 183.03 184.30 173.82 176.11 3,907,551 -8.44(-4.57%)
Mar 29, 2018 184.55 184.55 184.55 0 +6.31(+3.54%)
Mar 28, 2018 181.34 183.26 176.46 178.23 3,878,285 -5.82(-3.16%)
Mar 27, 2018 199.14 199.35 182.28 184.06 4,724,407 -11.21(-5.74%)
Mar 26, 2018 191.35 195.32 188.28 195.26 3,806,656 +11.20(+6.08%)
Mar 23, 2018 194.44 196.56 184.00 184.06 5,750,359 -11.07(-5.67%)
Mar 22, 2018 200.30 202.50 194.98 195.14 3,573,621 -8.59(-4.22%)
Mar 21, 2018 201.54 206.95 200.76 203.73 3,927,105 +4.68(+2.35%)
Mar 20, 2018 198.47 200.92 197.98 199.05 2,447,821 +1.41(+0.71%)
Mar 19, 2018 198.35 198.97 192.62 197.65 4,511,282 -3.94(-1.96%)
Mar 16, 2018 203.64 204.38 201.01 201.59 2,747,507 -1.05(-0.52%)
Mar 15, 2018 203.48 206.20 202.16 202.64 2,692,877 +0.40(+0.20%)
Mar 14, 2018 202.57 205.41 200.81 202.24 3,621,934 -1.21(-0.59%)
Mar 13, 2018 208.96 213.36 202.05 203.45 5,444,168 -4.25(-2.05%)
Mar 12, 2018 204.84 208.93 202.57 207.70 5,425,911 +3.36(+1.64%)
Mar 09, 2018 194.65 205.37 194.34 204.34 7,328,228 +11.09(+5.74%)
Mar 08, 2018 194.39 195.25 191.62 193.25 4,134,930 +0.91(+0.47%)
Mar 07, 2018 192.90 192.34 6,185,475 +3.45(+1.83%)
Mar 06, 2018 181.80 190.31 181.23 188.89 8,387,862 +8.85(+4.91%)
Mar 05, 2018 174.72 181.24 173.28 180.04 3,631,313 +3.78(+2.14%)
Mar 02, 2018 167.67 176.59 165.06 176.26 3,063,493 +4.04(+2.35%)
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.