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 (%)
Mar 29, 2018 184.45 184.45 184.45 0 +6.31(+3.54%)
Mar 28, 2018 181.24 183.17 176.37 178.14 3,880,331 -5.82(-3.16%)
Mar 27, 2018 199.04 199.25 182.18 183.96 4,726,899 -11.20(-5.74%)
Mar 26, 2018 191.25 195.22 188.18 195.16 3,808,664 +11.19(+6.08%)
Mar 23, 2018 194.34 196.46 183.90 183.97 5,753,392 -11.07(-5.67%)
Mar 22, 2018 200.19 202.40 194.88 195.03 3,575,506 -8.59(-4.22%)
Mar 21, 2018 201.44 206.84 200.66 203.62 3,929,177 +4.68(+2.35%)
Mar 20, 2018 198.37 200.82 197.88 198.95 2,449,112 +1.41(+0.71%)
Mar 19, 2018 198.25 198.87 192.52 197.54 4,513,661 -3.94(-1.96%)
Mar 16, 2018 203.53 204.28 200.90 201.48 2,748,956 -1.05(-0.52%)
Mar 15, 2018 203.37 206.09 202.05 202.53 2,694,298 +0.40(+0.20%)
Mar 14, 2018 202.46 205.30 200.70 202.13 3,623,844 -1.21(-0.59%)
Mar 13, 2018 208.85 213.25 201.94 203.34 5,447,040 -4.25(-2.05%)
Mar 12, 2018 204.73 208.82 202.46 207.59 5,428,773 +3.36(+1.64%)
Mar 09, 2018 194.54 205.26 194.24 204.23 7,332,094 +11.09(+5.74%)
Mar 08, 2018 194.29 195.14 191.52 193.15 4,137,112 +0.91(+0.47%)
Mar 07, 2018 192.80 192.24 6,188,738 +3.45(+1.83%)
Mar 06, 2018 181.71 190.21 181.13 188.79 8,392,287 +8.84(+4.91%)
Mar 05, 2018 174.63 181.14 173.19 179.95 3,633,228 +3.78(+2.14%)
Mar 02, 2018 167.58 176.50 164.97 176.17 3,065,109 +4.04(+2.35%)
Mar 01, 2018 174.32 177.17 170.36 172.13 3,315,645 -1.62(-0.93%)
Feb 28, 2018 176.09 178.11 173.27 173.75 3,984,343 -1.46(-0.83%)
Feb 27, 2018 179.45 180.93 175.12 175.21 3,116,401 -4.49(-2.50%)
Feb 26, 2018 176.21 180.19 174.92 179.70 2,606,666 +4.83(+2.76%)
Feb 23, 2018 172.28 175.39 170.81 174.87 2,459,422 +4.29(+2.52%)
Feb 22, 2018 169.29 170.58 1,935,075 -0.79(-0.46%)
Feb 21, 2018 176.19 176.59 171.34 171.37 3,611,122 -3.81(-2.18%)
Feb 20, 2018 169.29 177.55 168.82 175.18 3,637,734 +5.01(+2.94%)
Feb 16, 2018 170.17 170.17 170.17 0 +1.99(+1.18%)
Feb 15, 2018 165.70 168.25 162.48 168.18 4,585,286 +2.45(+1.48%)
Feb 14, 2018 155.22 165.81 154.86 165.74 6,434,940 +9.46(+6.06%)
Feb 13, 2018 156.43 152.25 156.27 3,133,898 -0.35(-0.23%)
Feb 12, 2018 152.51 158.01 151.48 156.63 4,581,853 +6.41(+4.27%)
Feb 09, 2018 150.17 151.50 142.03 150.21 6,555,870 +3.30(+2.24%)
Feb 08, 2018 156.36 156.74 146.90 146.92 5,443,864 -8.51(-5.48%)
Feb 07, 2018 159.23 162.49 155.40 155.43 3,754,728 -6.08(-3.76%)
Feb 06, 2018 152.60 162.10 151.53 161.51 6,497,395 +7.24(+4.69%)
Feb 05, 2018 158.94 165.56 155.39 154.27 6,486,007 -7.89(-4.86%)
Feb 02, 2018 169.09 169.09 161.53 162.16 6,103,657 -9.10(-5.31%)
Feb 01, 2018 172.07 175.81 170.44 171.26 3,344,188 -2.18(-1.26%)
Jan 31, 2018 174.70 175.53 172.29 173.44 3,131,609 +0.40(+0.23%)
Jan 30, 2018 173.97 175.17 171.39 173.04 4,186,817 -4.43(-2.50%)
Jan 29, 2018 182.25 183.19 175.04 177.47 4,399,448 -5.98(-3.26%)
Jan 26, 2018 182.89 186.94 181.38 183.45 5,257,813 +3.01(+1.67%)
Jan 25, 2018 195.61 197.86 180.22 180.44 9,133,449 -9.49(-5.00%)
Jan 24, 2018 193.97 193.97 187.07 189.94 5,998,223 -4.84(-2.48%)
Jan 23, 2018 191.11 194.83 190.18 194.77 4,790,222 +5.33(+2.81%)
Jan 22, 2018 188.73 190.03 187.64 189.44 3,101,599 +1.50(+0.80%)
Jan 19, 2018 186.42 187.96 183.93 187.94 2,887,529 +1.88(+1.01%)
Jan 18, 2018 183.84 186.87 180.91 186.06 4,635,905 +0.33(+0.18%)
Jan 17, 2018 176.17 186.25 175.46 185.72 7,173,413 +13.30(+7.72%)
Jan 16, 2018 174.04 177.34 170.63 172.42 4,625,128 +1.70(+1.00%)
Jan 12, 2018 170.72 170.72 170.72 0 -0.55(-0.32%)
Jan 11, 2018 173.93 174.62 170.63 171.27 3,108,939 -2.30(-1.33%)
Jan 10, 2018 173.57 3,875,740 -5.35(-2.99%)
Jan 09, 2018 179.51 180.90 175.12 178.92 3,261,750 -0.28(-0.16%)
Jan 08, 2018 177.80 180.65 177.73 179.20 3,048,864 +1.34(+0.75%)
Jan 05, 2018 176.50 178.57 176.10 177.86 1,891,504 +2.74(+1.56%)
Jan 04, 2018 176.59 178.27 174.92 175.13 2,458,691 +0.80(+0.46%)
Jan 03, 2018 172.68 175.53 171.72 174.33 2,850,590 +2.92(+1.70%)
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.