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 (%)
Mar 31, 2016 72.38 73.49 71.61 73.08 4,360,178 +0.36(+0.50%)
Mar 30, 2016 73.05 73.89 72.43 72.72 3,005,149 +0.22(+0.31%)
Mar 29, 2016 70.01 72.59 69.67 72.50 3,728,321 +2.49(+3.55%)
Mar 28, 2016 70.31 70.42 69.80 70.01 1,778,025 +0.22(+0.32%)
Mar 24, 2016 69.67 69.79 69.79 69.79 2,437,518 -0.42(-0.60%)
Mar 23, 2016 70.65 70.79 70.18 70.21 2,273,054 -0.73(-1.02%)
Mar 22, 2016 70.82 71.16 69.99 70.94 1,690,290 +0.37(+0.53%)
Mar 21, 2016 70.06 70.60 69.87 70.57 1,756,083 +0.30(+0.43%)
Mar 18, 2016 70.40 70.79 69.75 70.27 3,021,687 +0.14(+0.20%)
Mar 17, 2016 69.52 70.34 68.55 70.13 3,008,472 +1.28(+1.86%)
Mar 16, 2016 68.21 68.89 67.68 68.84 2,657,901 +0.58(+0.84%)
Mar 15, 2016 68.18 68.55 67.71 68.27 2,653,336 +0.21(+0.31%)
Mar 14, 2016 66.94 68.13 66.85 68.06 1,765,865 +0.66(+0.98%)
Mar 11, 2016 66.97 67.68 66.55 67.39 2,417,859 +0.83(+1.25%)
Mar 10, 2016 65.59 67.21 65.32 66.56 3,357,630 +1.26(+1.92%)
Mar 09, 2016 65.07 65.82 64.64 65.30 1,857,184 +0.42(+0.64%)
Mar 08, 2016 66.13 66.44 64.83 64.89 3,709,425 -1.50(-2.27%)
Mar 07, 2016 65.27 66.43 65.11 66.39 3,377,160 +0.89(+1.36%)
Mar 04, 2016 66.28 66.31 65.05 65.50 1,843,231 -0.48(-0.72%)
Mar 03, 2016 65.69 66.09 65.12 65.97 1,591,070 +0.28(+0.43%)
Mar 02, 2016 66.39 66.39 65.06 65.69 2,747,611 -0.90(-1.35%)
Mar 01, 2016 64.77 66.92 64.40 66.59 3,333,673 +2.00(+3.10%)
Feb 29, 2016 64.67 65.75 64.42 64.59 2,898,674 -0.45(-0.69%)
Feb 26, 2016 64.20 65.35 63.88 65.04 3,393,466 +1.22(+1.91%)
Feb 25, 2016 62.14 63.85 62.13 63.82 3,333,606 +1.72(+2.77%)
Feb 24, 2016 60.59 62.15 60.09 62.11 2,256,051 +1.10(+1.81%)
Feb 23, 2016 61.44 61.99 60.76 61.00 2,216,145 -0.98(-1.58%)
Feb 22, 2016 61.85 62.97 61.23 61.98 4,140,334 +0.50(+0.82%)
Feb 19, 2016 61.26 62.94 61.14 61.48 4,667,064 +1.76(+2.95%)
Feb 18, 2016 61.30 61.30 59.68 59.72 2,961,048 -1.30(-2.14%)
Feb 17, 2016 60.03 61.08 59.74 61.02 3,670,837 +1.47(+2.47%)
Feb 16, 2016 58.87 60.33 58.74 59.55 3,183,803 +1.35(+2.32%)
Feb 12, 2016 57.20 58.20 58.20 58.20 2,325,401 +1.62(+2.87%)
Feb 11, 2016 56.77 57.59 55.60 56.58 4,511,343 -1.12(-1.94%)
Feb 10, 2016 58.16 58.76 57.36 57.70 3,756,717 -0.09(-0.15%)
Feb 09, 2016 57.35 58.51 56.56 57.79 3,351,621 -0.44(-0.76%)
Feb 08, 2016 59.91 60.24 57.28 58.23 2,843,311 -2.55(-4.19%)
Feb 05, 2016 62.44 62.72 59.96 60.78 3,379,769 -2.20(-3.50%)
Feb 04, 2016 62.88 63.50 62.18 62.98 2,503,524 +0.05(+0.08%)
Feb 03, 2016 62.85 63.27 61.09 62.93 3,767,756 +0.76(+1.22%)
Feb 02, 2016 63.09 63.66 61.79 62.17 3,926,735 -1.82(-2.85%)
Feb 01, 2016 62.74 64.60 62.62 63.99 3,089,122 +0.73(+1.16%)
Jan 29, 2016 61.71 63.84 61.71 63.26 4,445,339 +2.06(+3.37%)
Jan 28, 2016 60.37 62.56 60.04 61.20 4,806,232 +1.72(+2.89%)
Jan 27, 2016 60.63 60.97 59.25 59.48 2,676,619 -1.09(-1.80%)
Jan 26, 2016 59.97 60.73 59.44 60.57 2,036,443 +0.65(+1.09%)
Jan 25, 2016 60.95 60.95 59.77 59.92 2,937,609 -0.63(-1.05%)
Jan 22, 2016 61.29 62.09 60.07 60.55 2,594,220 +0.53(+0.88%)
Jan 21, 2016 61.64 61.72 59.55 60.03 4,466,406 -1.28(-2.08%)
Jan 20, 2016 59.40 62.00 59.06 61.30 5,048,003 +1.86(+3.13%)
Jan 19, 2016 60.86 61.42 59.00 59.44 3,304,533 -0.44(-0.74%)
Jan 15, 2016 61.02 59.89 59.89 59.89 6,926,726 -3.52(-5.55%)
Jan 14, 2016 61.49 64.19 60.70 63.40 5,230,412 +2.53(+4.15%)
Jan 13, 2016 63.10 63.71 60.63 60.87 3,548,571 -2.08(-3.30%)
Jan 12, 2016 63.90 64.28 61.97 62.95 2,847,864 +0.43(+0.69%)
Jan 11, 2016 62.68 62.89 61.39 62.52 3,386,761 +0.41(+0.67%)
Jan 08, 2016 63.78 63.94 61.18 62.11 5,374,657 -1.08(-1.72%)
Jan 07, 2016 63.53 64.78 62.97 63.19 3,915,053 -1.63(-2.51%)
Jan 06, 2016 67.41 67.94 63.90 64.82 5,225,549 -4.04(-5.87%)
Jan 05, 2016 68.87 69.22 67.89 68.86 2,169,633 +0.37(+0.54%)
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.