Skip to main content

Lam Research (NQ: LRCX )

755.87 -10.17 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 138.39 140.98 137.15 139.51 2,343,545 +1.04(+0.75%)
Sep 27, 2018 138.14 139.54 136.60 138.47 2,434,065 +1.62(+1.18%)
Sep 26, 2018 136.15 139.56 135.68 136.85 3,751,957 -2.28(-1.64%)
Sep 25, 2018 142.55 142.55 138.41 139.13 3,730,015 -3.17(-2.23%)
Sep 24, 2018 142.51 142.81 140.25 142.30 2,153,039 -0.86(-0.60%)
Sep 21, 2018 141.17 143.97 141.17 143.17 4,557,256 +0.37(+0.26%)
Sep 20, 2018 142.41 144.42 141.93 142.80 2,660,923 +1.92(+1.36%)
Sep 19, 2018 142.87 142.87 140.45 140.88 2,285,054 -0.42(-0.30%)
Sep 18, 2018 140.12 142.97 140.12 141.30 1,660,683 +1.42(+1.02%)
Sep 17, 2018 140.56 142.01 139.62 139.88 2,110,307 -1.25(-0.89%)
Sep 14, 2018 141.40 143.22 139.68 141.13 2,702,384 +0.31(+0.22%)
Sep 13, 2018 139.78 142.00 138.88 140.81 3,422,411 +2.53(+1.83%)
Sep 12, 2018 138.18 139.60 137.04 138.28 5,439,270 -4.63(-3.24%)
Sep 11, 2018 142.54 143.65 140.88 142.91 3,806,094 -2.72(-1.87%)
Sep 10, 2018 147.43 147.45 144.53 145.63 2,510,529 -0.11(-0.08%)
Sep 07, 2018 144.85 147.42 144.77 145.74 3,496,596 -0.43(-0.29%)
Sep 06, 2018 155.53 156.03 146.12 146.17 6,203,066 -10.95(-6.97%)
Sep 05, 2018 155.82 157.38 154.50 157.12 3,200,858 +0.07(+0.05%)
Sep 04, 2018 156.86 157.93 153.74 157.05 2,853,436 -1.03(-0.65%)
Aug 31, 2018 158.08 158.08 158.08 0 +0.57(+0.36%)
Aug 30, 2018 157.54 159.48 157.22 157.51 2,359,358 -0.14(-0.09%)
Aug 29, 2018 158.25 159.77 156.97 157.65 2,539,803 -1.39(-0.87%)
Aug 28, 2018 158.21 159.20 155.99 159.04 3,884,598 -1.89(-1.18%)
Aug 27, 2018 158.00 162.63 157.95 160.93 3,469,534 +3.43(+2.17%)
Aug 24, 2018 158.95 159.05 156.57 157.51 2,203,576 -0.28(-0.18%)
Aug 23, 2018 157.62 159.32 157.36 157.79 2,432,935 -0.28(-0.18%)
Aug 22, 2018 158.39 159.91 157.72 158.07 1,881,224 -1.20(-0.75%)
Aug 21, 2018 157.32 160.28 156.70 159.27 2,977,498 +2.84(+1.82%)
Aug 20, 2018 154.87 157.09 152.49 156.43 2,778,341 +1.25(+0.81%)
Aug 17, 2018 156.04 156.28 151.90 155.18 4,619,900 -4.00(-2.51%)
Aug 16, 2018 158.80 161.38 157.36 159.18 2,846,701 +1.33(+0.84%)
Aug 15, 2018 159.31 159.66 156.07 157.84 3,192,344 -3.53(-2.18%)
Aug 14, 2018 163.09 164.07 161.12 161.37 2,102,501 -1.33(-0.82%)
Aug 13, 2018 163.35 163.57 160.78 162.70 2,391,935 +0.04(+0.03%)
Aug 10, 2018 164.91 165.70 162.05 162.66 3,243,554 -5.84(-3.46%)
Aug 09, 2018 170.49 171.37 166.89 168.49 3,603,449 -5.05(-2.91%)
Aug 08, 2018 169.00 173.98 168.69 173.54 2,330,917 +3.75(+2.21%)
Aug 07, 2018 172.38 172.59 167.72 169.79 2,986,636 -2.19(-1.27%)
Aug 06, 2018 170.06 172.23 170.02 171.98 1,963,388 +0.93(+0.54%)
Aug 03, 2018 170.60 171.78 169.72 171.05 1,650,629 +0.17(+0.10%)
Aug 02, 2018 167.84 171.77 167.70 170.88 1,991,917 +0.74(+0.43%)
Aug 01, 2018 173.41 174.25 169.72 170.14 2,802,039 -3.97(-2.28%)
Jul 31, 2018 173.59 179.64 173.29 174.11 3,741,755 +2.56(+1.49%)
Jul 30, 2018 173.06 173.53 169.76 171.55 3,736,302 -1.99(-1.15%)
Jul 27, 2018 168.96 176.68 168.56 173.54 8,840,474 +11.65(+7.20%)
Jul 26, 2018 157.32 162.24 157.09 161.89 4,198,459 +4.07(+2.58%)
Jul 25, 2018 158.45 159.24 155.66 157.82 2,457,199 -0.54(-0.34%)
Jul 24, 2018 160.90 163.65 158.00 158.35 2,518,978 -1.32(-0.83%)
Jul 23, 2018 161.01 161.19 156.66 159.68 2,512,789 -2.71(-1.67%)
Jul 20, 2018 162.73 162.97 160.65 162.39 1,884,446 -0.38(-0.24%)
Jul 19, 2018 164.49 165.73 162.41 162.78 2,206,288 -2.82(-1.70%)
Jul 18, 2018 167.17 167.94 163.52 165.60 3,610,287 +3.73(+2.30%)
Jul 17, 2018 155.74 162.60 155.74 161.87 2,649,421 +4.98(+3.17%)
Jul 16, 2018 156.28 157.91 155.96 156.89 2,051,398 +0.00(+0.00%)
Jul 13, 2018 156.42 156.89 2,336,959 +0.43(+0.27%)
Jul 12, 2018 155.36 158.38 155.09 156.47 2,941,209 +1.88(+1.22%)
Jul 11, 2018 159.37 160.73 154.18 154.58 3,777,446 -6.52(-4.05%)
Jul 10, 2018 161.67 162.50 159.92 161.10 2,159,811 -0.57(-0.35%)
Jul 09, 2018 160.49 161.76 157.36 161.67 2,250,789 +2.89(+1.82%)
Jul 06, 2018 156.45 158.99 154.35 158.78 2,578,095 +1.86(+1.19%)
Jul 05, 2018 154.63 157.36 154.63 156.92 2,612,415 +4.17(+2.73%)
Jul 03, 2018 152.75 152.75 152.75 0 -5.30(-3.35%)
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.