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 (%)
Aug 31, 2018 158.00 158.00 158.00 0 +0.57(+0.36%)
Aug 30, 2018 157.46 159.39 157.14 157.43 2,360,602 -0.14(-0.09%)
Aug 29, 2018 158.17 159.69 156.88 157.57 2,541,142 -1.39(-0.87%)
Aug 28, 2018 158.13 159.12 155.91 158.96 3,886,647 -1.89(-1.18%)
Aug 27, 2018 157.92 162.54 157.87 160.85 3,471,364 +3.42(+2.17%)
Aug 24, 2018 158.87 158.97 156.49 157.42 2,204,738 -0.28(-0.18%)
Aug 23, 2018 157.54 159.24 157.28 157.71 2,434,218 -0.28(-0.18%)
Aug 22, 2018 158.31 159.82 157.64 157.99 1,882,216 -1.19(-0.75%)
Aug 21, 2018 157.24 160.20 156.62 159.18 2,979,068 +2.84(+1.82%)
Aug 20, 2018 154.78 157.01 152.41 156.35 2,779,806 +1.25(+0.81%)
Aug 17, 2018 155.96 156.20 151.82 155.09 4,622,336 -4.00(-2.51%)
Aug 16, 2018 158.72 161.29 157.28 159.09 2,848,203 +1.33(+0.84%)
Aug 15, 2018 159.23 159.58 155.99 157.76 3,194,027 -3.52(-2.18%)
Aug 14, 2018 163.01 163.99 161.04 161.28 2,103,610 -1.33(-0.82%)
Aug 13, 2018 163.26 163.48 160.70 162.62 2,393,196 +0.05(+0.03%)
Aug 10, 2018 164.83 165.61 161.97 162.57 3,245,265 -5.83(-3.46%)
Aug 09, 2018 170.40 171.28 166.81 168.40 3,605,350 -5.05(-2.91%)
Aug 08, 2018 168.91 173.89 168.60 173.45 2,332,146 +3.75(+2.21%)
Aug 07, 2018 172.29 172.50 167.64 169.70 2,988,212 -2.19(-1.27%)
Aug 06, 2018 169.97 172.14 169.93 171.89 1,964,423 +0.93(+0.54%)
Aug 03, 2018 170.51 171.69 169.63 170.96 1,651,499 +0.17(+0.10%)
Aug 02, 2018 167.76 171.68 167.61 170.79 1,992,968 +0.74(+0.43%)
Aug 01, 2018 173.31 174.16 169.64 170.05 2,803,516 -3.97(-2.28%)
Jul 31, 2018 173.50 179.55 173.20 174.02 3,743,729 +2.56(+1.49%)
Jul 30, 2018 172.97 173.43 169.67 171.46 3,738,273 -1.99(-1.15%)
Jul 27, 2018 168.87 176.58 168.47 173.45 8,845,136 +11.65(+7.20%)
Jul 26, 2018 157.24 162.15 157.00 161.80 4,200,673 +4.07(+2.58%)
Jul 25, 2018 158.36 159.16 155.58 157.73 2,458,495 -0.54(-0.34%)
Jul 24, 2018 160.82 163.57 157.92 158.27 2,520,306 -1.32(-0.83%)
Jul 23, 2018 160.93 161.11 156.57 159.59 2,514,114 -2.71(-1.67%)
Jul 20, 2018 162.64 162.88 160.56 162.31 1,885,440 -0.38(-0.24%)
Jul 19, 2018 164.41 165.65 162.32 162.69 2,207,452 -2.82(-1.70%)
Jul 18, 2018 167.08 167.85 163.44 165.51 3,612,191 +3.72(+2.30%)
Jul 17, 2018 155.66 162.52 155.66 161.79 2,650,818 +4.97(+3.17%)
Jul 16, 2018 156.20 157.82 155.88 156.81 2,052,480 +0.00(+0.00%)
Jul 13, 2018 156.34 156.81 2,338,191 +0.43(+0.27%)
Jul 12, 2018 155.28 158.30 155.00 156.38 2,942,761 +1.88(+1.22%)
Jul 11, 2018 159.28 160.65 154.10 154.50 3,779,438 -6.52(-4.05%)
Jul 10, 2018 161.59 162.42 159.83 161.02 2,160,950 -0.57(-0.35%)
Jul 09, 2018 160.41 161.68 157.28 161.59 2,251,976 +2.88(+1.82%)
Jul 06, 2018 156.36 158.91 154.26 158.70 2,579,455 +1.86(+1.19%)
Jul 05, 2018 154.55 157.28 154.55 156.84 2,613,793 +4.17(+2.73%)
Jul 03, 2018 152.67 152.67 152.67 0 -5.29(-3.35%)
Jul 02, 2018 155.17 158.13 153.91 157.96 2,317,394 +0.18(+0.12%)
Jun 29, 2018 157.50 159.59 157.50 157.78 3,507,674 +1.81(+1.16%)
Jun 28, 2018 153.36 156.22 151.86 155.97 3,675,009 +0.98(+0.63%)
Jun 27, 2018 159.74 160.19 154.99 155.00 2,941,473 -3.77(-2.37%)
Jun 26, 2018 160.22 160.27 156.76 158.76 3,840,794 +2.67(+1.71%)
Jun 25, 2018 157.19 157.92 153.01 156.10 3,963,614 -3.37(-2.11%)
Jun 22, 2018 162.01 162.11 157.92 159.47 3,232,171 -1.23(-0.77%)
Jun 21, 2018 162.63 163.62 160.10 160.70 3,596,317 +1.38(+0.87%)
Jun 20, 2018 160.18 160.92 158.09 159.32 3,040,714 +1.09(+0.69%)
Jun 19, 2018 156.00 159.58 155.64 158.24 4,092,873 -0.78(-0.49%)
Jun 18, 2018 161.23 161.29 158.83 159.01 4,948,066 -3.84(-2.36%)
Jun 15, 2018 165.37 165.37 162.85 4,771,282 -2.52(-1.52%)
Jun 14, 2018 169.02 170.28 165.19 165.37 4,804,568 -3.12(-1.85%)
Jun 13, 2018 168.15 172.06 167.99 168.50 4,917,474 -2.14(-1.25%)
Jun 12, 2018 168.78 170.70 167.36 170.63 4,010,990 +2.94(+1.75%)
Jun 11, 2018 171.29 171.45 167.22 167.69 5,962,474 -3.94(-2.30%)
Jun 08, 2018 169.90 171.87 169.23 171.63 5,776,299 -0.73(-0.42%)
Jun 07, 2018 175.50 175.97 168.70 172.37 13,994,881 -9.84(-5.40%)
Jun 06, 2018 179.71 182.21 4,300,108 -2.04(-1.11%)
Jun 05, 2018 186.81 187.55 183.87 184.24 2,747,295 -1.51(-0.81%)
Jun 04, 2018 183.83 186.98 182.12 185.75 3,090,444 +1.73(+0.94%)
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.