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 (%)
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%)
Aug 01, 2019 194.80 203.99 191.19 192.81 3,174,635 -2.67(-1.37%)
Jul 31, 2019 197.43 198.99 193.18 195.47 2,829,961 -2.54(-1.28%)
Jul 30, 2019 195.49 199.34 194.49 198.01 1,020,104 +0.47(+0.24%)
Jul 29, 2019 197.07 197.87 194.76 197.55 1,165,498 +0.07(+0.03%)
Jul 26, 2019 198.14 199.50 196.36 197.48 1,200,380 +0.00(+0.00%)
Jul 25, 2019 200.23 200.78 196.84 197.48 2,224,215 -5.84(-2.87%)
Jul 24, 2019 196.78 204.73 195.85 203.32 3,351,063 +6.77(+3.44%)
Jul 23, 2019 194.53 196.78 193.37 196.55 2,080,537 +2.39(+1.23%)
Jul 22, 2019 190.11 194.78 190.10 194.16 2,516,410 +8.19(+4.40%)
Jul 19, 2019 187.68 188.16 184.53 185.97 1,634,835 +0.22(+0.12%)
Jul 18, 2019 180.92 187.50 180.06 185.75 2,250,607 +6.10(+3.40%)
Jul 17, 2019 178.46 180.38 176.27 179.65 1,685,966 +1.79(+1.01%)
Jul 16, 2019 179.04 180.44 177.47 177.86 1,183,649 -2.75(-1.53%)
Jul 15, 2019 180.25 181.54 179.06 180.61 1,076,959 +1.41(+0.79%)
Jul 12, 2019 174.73 180.67 173.79 179.20 2,108,029 +5.95(+3.43%)
Jul 11, 2019 174.04 174.04 170.84 173.25 1,721,363 +0.63(+0.36%)
Jul 10, 2019 173.68 177.64 172.15 172.62 1,897,672 +1.07(+0.62%)
Jul 09, 2019 168.75 172.45 168.58 171.55 1,861,015 +1.57(+0.93%)
Jul 08, 2019 167.92 170.93 167.66 169.98 1,597,135 -2.10(-1.22%)
Jul 05, 2019 171.65 172.57 169.70 172.08 2,084,977 -1.14(-0.66%)
Jul 03, 2019 175.59 176.06 172.97 173.22 1,118,419 -2.18(-1.24%)
Jul 02, 2019 178.95 178.95 173.84 175.40 1,628,848 -3.57(-1.99%)
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.