Skip to main content

Lam Research (NQ: LRCX )

1,078.50 -11.08 (-1.02%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 155.25 158.21 153.99 158.04 2,316,172 +0.18(+0.12%)
Jun 29, 2018 157.59 159.68 157.59 157.86 3,505,825 +1.81(+1.16%)
Jun 28, 2018 153.44 156.30 151.94 156.05 3,673,071 +0.98(+0.63%)
Jun 27, 2018 159.82 160.27 155.07 155.08 2,939,923 -3.77(-2.37%)
Jun 26, 2018 160.30 160.35 156.85 158.85 3,838,769 +2.67(+1.71%)
Jun 25, 2018 157.28 158.00 153.09 156.18 3,961,525 -3.37(-2.11%)
Jun 22, 2018 162.10 162.20 158.00 159.55 3,230,467 -1.23(-0.77%)
Jun 21, 2018 162.72 163.71 160.19 160.78 3,594,422 +1.38(+0.87%)
Jun 20, 2018 160.26 161.00 158.17 159.41 3,039,112 +1.09(+0.69%)
Jun 19, 2018 156.08 159.67 155.72 158.32 4,090,715 -0.78(-0.49%)
Jun 18, 2018 161.31 161.38 158.91 159.09 4,945,457 -3.84(-2.36%)
Jun 15, 2018 165.46 165.46 162.94 4,768,767 -2.52(-1.52%)
Jun 14, 2018 169.11 170.37 165.28 165.46 4,802,035 -3.12(-1.85%)
Jun 13, 2018 168.24 172.15 168.08 168.58 4,914,882 -2.14(-1.25%)
Jun 12, 2018 168.87 170.79 167.45 170.72 4,008,876 +2.94(+1.75%)
Jun 11, 2018 171.38 171.54 167.31 167.78 5,959,331 -3.95(-2.30%)
Jun 08, 2018 169.99 171.96 169.32 171.73 5,773,254 -0.73(-0.42%)
Jun 07, 2018 175.59 176.06 168.78 172.46 13,987,504 -9.84(-5.40%)
Jun 06, 2018 179.81 182.30 4,297,841 -2.04(-1.11%)
Jun 05, 2018 186.91 187.65 183.96 184.34 2,745,847 -1.51(-0.81%)
Jun 04, 2018 183.92 187.08 182.21 185.84 3,088,815 +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.