Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 322.08 324.95 317.24 318.73 2,070,648 -5.73(-1.76%)
Sep 29, 2020 320.82 329.11 320.69 324.45 1,875,380 +2.31(+0.72%)
Sep 28, 2020 317.18 323.33 314.58 322.15 1,872,517 +6.07(+1.92%)
Sep 25, 2020 310.77 317.63 308.17 316.08 1,620,839 +2.97(+0.95%)
Sep 24, 2020 300.53 319.82 300.53 313.11 2,305,312 +9.71(+3.20%)
Sep 23, 2020 308.53 313.51 302.29 303.40 2,328,162 -1.60(-0.52%)
Sep 22, 2020 304.65 305.99 296.86 305.00 1,575,192 +3.57(+1.18%)
Sep 21, 2020 291.97 304.17 287.78 301.43 1,964,725 +7.42(+2.52%)
Sep 18, 2020 295.02 297.48 288.92 294.01 2,779,836 +1.26(+0.43%)
Sep 17, 2020 283.44 295.33 283.44 292.75 1,998,949 -0.68(-0.23%)
Sep 16, 2020 298.28 300.87 292.72 293.43 1,479,316 -2.23(-0.75%)
Sep 15, 2020 297.26 299.38 289.98 295.66 1,791,078 +3.36(+1.15%)
Sep 14, 2020 288.80 295.36 286.76 292.30 2,041,926 +10.94(+3.89%)
Sep 11, 2020 287.63 290.30 279.72 281.36 1,804,845 -3.37(-1.18%)
Sep 10, 2020 290.71 292.57 283.07 284.73 2,178,990 -3.25(-1.13%)
Sep 09, 2020 297.60 298.41 287.43 287.98 3,224,310 -1.73(-0.60%)
Sep 08, 2020 297.60 302.86 289.21 289.71 3,253,231 -29.09(-9.13%)
Sep 04, 2020 324.44 325.30 305.95 318.81 2,581,933 -8.05(-2.46%)
Sep 03, 2020 341.95 341.95 324.81 326.86 2,669,625 -20.26(-5.84%)
Sep 02, 2020 331.12 349.45 329.46 347.12 2,886,901 +21.19(+6.50%)
Sep 01, 2020 324.96 331.61 323.07 325.93 2,181,188 +4.04(+1.25%)
Aug 31, 2020 333.57 334.14 321.79 321.89 2,645,705 -13.82(-4.12%)
Aug 28, 2020 327.94 336.87 326.78 335.71 1,667,964 +8.93(+2.73%)
Aug 27, 2020 339.61 339.61 324.04 326.78 1,987,087 -9.91(-2.94%)
Aug 26, 2020 337.40 338.79 333.12 336.69 1,248,578 -0.67(-0.20%)
Aug 25, 2020 337.88 340.99 335.44 337.36 1,369,137 +1.42(+0.42%)
Aug 24, 2020 343.96 345.17 332.40 335.94 1,756,790 -2.32(-0.68%)
Aug 21, 2020 340.63 341.38 335.28 338.25 2,670,226 -4.84(-1.41%)
Aug 20, 2020 344.63 347.79 340.01 343.10 2,312,950 -13.10(-3.68%)
Aug 19, 2020 357.96 360.03 352.44 356.20 1,122,892 -2.28(-0.64%)
Aug 18, 2020 365.54 366.26 356.91 358.48 1,093,295 -4.32(-1.19%)
Aug 17, 2020 360.37 367.66 356.79 362.79 1,482,114 +5.21(+1.46%)
Aug 14, 2020 362.72 368.45 356.97 357.59 1,405,069 -3.23(-0.90%)
Aug 13, 2020 363.68 366.02 358.30 360.82 1,124,655 -4.31(-1.18%)
Aug 12, 2020 356.19 366.81 354.04 365.13 1,278,029 +11.97(+3.39%)
Aug 11, 2020 362.58 364.51 351.61 353.15 1,159,939 -6.46(-1.80%)
Aug 10, 2020 356.44 360.63 353.29 359.62 970,962 +3.18(+0.89%)
Aug 07, 2020 362.12 365.29 350.70 356.44 1,447,596 -5.14(-1.42%)
Aug 06, 2020 360.80 363.29 354.86 361.58 1,776,164 -5.42(-1.48%)
Aug 05, 2020 368.06 370.46 365.86 366.99 884,173 -1.43(-0.39%)
Aug 04, 2020 365.76 369.18 363.88 368.42 1,199,777 +3.40(+0.93%)
Aug 03, 2020 364.44 371.04 362.89 365.02 1,585,996 +4.07(+1.13%)
Jul 31, 2020 363.25 363.83 353.42 360.95 2,131,897 -1.32(-0.36%)
Jul 30, 2020 351.97 365.09 351.31 362.28 2,682,553 +16.95(+4.91%)
Jul 29, 2020 336.97 346.29 334.00 345.33 2,260,558 +11.39(+3.41%)
Jul 28, 2020 339.37 343.51 333.62 333.94 1,391,827 -8.76(-2.56%)
Jul 27, 2020 332.51 344.61 331.77 342.69 1,830,914 +11.83(+3.58%)
Jul 24, 2020 329.42 333.05 321.83 330.87 2,092,922 -8.71(-2.56%)
Jul 23, 2020 343.43 351.77 335.83 339.57 1,801,347 -6.83(-1.97%)
Jul 22, 2020 344.50 347.40 341.18 346.41 1,083,189 +4.73(+1.38%)
Jul 21, 2020 342.02 346.64 337.20 341.68 1,821,881 +3.13(+0.92%)
Jul 20, 2020 331.39 340.65 327.31 338.55 1,304,350 +7.16(+2.16%)
Jul 17, 2020 332.91 333.36 326.49 331.39 1,179,580 +1.33(+0.40%)
Jul 16, 2020 325.65 331.81 324.33 330.06 1,236,346 +1.59(+0.48%)
Jul 15, 2020 332.16 333.81 321.19 328.47 1,710,411 -2.72(-0.82%)
Jul 14, 2020 321.63 332.58 317.16 331.19 2,109,199 +8.54(+2.65%)
Jul 13, 2020 328.26 335.19 322.38 322.65 2,257,321 -2.72(-0.84%)
Jul 10, 2020 320.69 325.67 316.44 325.37 1,497,019 +4.04(+1.26%)
Jul 09, 2020 322.87 324.37 316.83 321.33 1,734,386 +1.88(+0.59%)
Jul 08, 2020 318.49 320.99 315.24 319.46 1,034,016 +5.66(+1.80%)
Jul 07, 2020 317.86 322.78 313.43 313.80 1,333,717 -6.77(-2.11%)
Jul 06, 2020 315.83 322.51 314.85 320.57 1,478,308 +10.78(+3.48%)
Jul 02, 2020 308.99 313.38 304.95 309.79 1,788,022 +5.95(+1.96%)
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.