Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 332.95 333.52 321.19 321.29 2,650,651 -13.79(-4.12%)
Aug 28, 2020 327.33 336.24 326.17 335.08 1,671,082 +8.91(+2.73%)
Aug 27, 2020 338.98 338.98 323.44 326.17 1,990,802 -9.89(-2.94%)
Aug 26, 2020 336.77 338.16 332.49 336.06 1,250,912 -0.67(-0.20%)
Aug 25, 2020 337.25 340.36 334.81 336.73 1,371,697 +1.41(+0.42%)
Aug 24, 2020 343.32 344.53 331.78 335.31 1,760,075 -2.31(-0.68%)
Aug 21, 2020 339.99 340.75 334.65 337.62 2,675,219 -4.83(-1.41%)
Aug 20, 2020 343.99 347.14 339.37 342.46 2,317,274 -13.08(-3.68%)
Aug 19, 2020 357.29 359.36 351.78 355.53 1,124,991 -2.27(-0.64%)
Aug 18, 2020 364.86 365.57 356.24 357.81 1,095,339 -4.31(-1.19%)
Aug 17, 2020 359.70 366.98 356.13 362.12 1,484,885 +5.20(+1.46%)
Aug 14, 2020 362.04 367.76 356.31 356.92 1,407,696 -3.23(-0.90%)
Aug 13, 2020 363.00 365.33 357.63 360.15 1,126,757 -4.30(-1.18%)
Aug 12, 2020 355.52 366.13 353.38 364.45 1,280,419 +11.95(+3.39%)
Aug 11, 2020 361.91 363.83 350.95 352.50 1,162,107 -6.45(-1.80%)
Aug 10, 2020 355.77 359.96 352.63 358.94 972,777 +3.17(+0.89%)
Aug 07, 2020 361.45 364.61 350.05 355.77 1,450,302 -5.13(-1.42%)
Aug 06, 2020 360.13 362.61 354.20 360.90 1,779,485 -5.41(-1.48%)
Aug 05, 2020 367.37 369.77 365.17 366.31 885,826 -1.42(-0.39%)
Aug 04, 2020 365.08 368.49 363.20 367.73 1,202,020 +3.39(+0.93%)
Aug 03, 2020 363.76 370.35 362.21 364.34 1,588,961 +4.06(+1.13%)
Jul 31, 2020 362.57 363.15 352.76 360.28 2,135,883 -1.32(-0.36%)
Jul 30, 2020 351.31 364.41 350.65 361.60 2,687,568 +16.92(+4.91%)
Jul 29, 2020 336.34 345.65 333.38 344.68 2,264,784 +11.37(+3.41%)
Jul 28, 2020 338.74 342.87 333.00 333.31 1,394,429 -8.74(-2.56%)
Jul 27, 2020 331.89 343.97 331.16 342.06 1,834,337 +11.81(+3.57%)
Jul 24, 2020 328.81 332.43 321.23 330.25 2,096,835 -8.69(-2.56%)
Jul 23, 2020 342.79 351.11 335.21 338.94 1,804,715 -6.82(-1.97%)
Jul 22, 2020 343.86 346.75 340.55 345.76 1,085,214 +4.72(+1.38%)
Jul 21, 2020 341.38 345.99 336.57 341.04 1,825,287 +3.12(+0.92%)
Jul 20, 2020 330.77 340.01 326.70 337.92 1,306,789 +7.14(+2.16%)
Jul 17, 2020 332.29 332.74 325.88 330.77 1,181,786 +1.33(+0.40%)
Jul 16, 2020 325.04 331.19 323.72 329.45 1,238,658 +1.59(+0.48%)
Jul 15, 2020 331.54 333.19 320.59 327.86 1,713,609 -2.71(-0.82%)
Jul 14, 2020 321.03 331.96 316.57 330.57 2,113,142 +8.52(+2.65%)
Jul 13, 2020 327.65 334.57 321.78 322.05 2,261,541 -2.71(-0.84%)
Jul 10, 2020 320.09 325.06 315.85 324.77 1,499,818 +4.03(+1.26%)
Jul 09, 2020 322.26 323.76 316.24 320.73 1,737,628 +1.87(+0.59%)
Jul 08, 2020 317.90 320.39 314.65 318.86 1,035,950 +5.65(+1.80%)
Jul 07, 2020 317.27 322.18 312.84 313.22 1,336,211 -6.75(-2.11%)
Jul 06, 2020 315.24 321.91 314.26 319.97 1,481,072 +10.76(+3.48%)
Jul 02, 2020 308.41 312.80 304.38 309.21 1,791,365 +5.94(+1.96%)
Jul 01, 2020 307.73 308.33 301.97 303.27 1,598,829 -5.71(-1.85%)
Jun 30, 2020 297.26 311.22 295.11 308.99 2,920,257 +14.33(+4.86%)
Jun 29, 2020 290.16 295.17 287.16 294.66 1,544,911 +5.67(+1.96%)
Jun 26, 2020 298.42 298.70 286.92 288.98 4,431,934 -9.63(-3.22%)
Jun 25, 2020 294.38 299.36 287.16 298.61 1,667,583 +6.51(+2.23%)
Jun 24, 2020 297.12 302.46 290.37 292.10 1,874,647 -9.74(-3.23%)
Jun 23, 2020 300.92 304.78 298.51 301.84 1,846,375 +3.52(+1.18%)
Jun 22, 2020 298.04 300.75 293.32 298.32 1,612,227 -2.82(-0.94%)
Jun 19, 2020 305.97 310.57 299.51 301.14 2,732,377 +0.43(+0.14%)
Jun 18, 2020 299.96 303.51 298.54 300.71 1,333,362 +0.97(+0.32%)
Jun 17, 2020 296.69 300.37 293.85 299.74 1,929,456 +7.93(+2.72%)
Jun 16, 2020 289.90 294.93 286.26 291.81 2,673,005 +14.80(+5.34%)
Jun 15, 2020 262.46 277.58 261.19 277.01 2,217,499 +6.30(+2.33%)
Jun 12, 2020 278.59 280.11 263.24 270.71 2,274,046 +1.99(+0.74%)
Jun 11, 2020 277.54 284.14 268.20 268.73 2,167,068 -17.95(-6.26%)
Jun 10, 2020 286.78 289.89 284.92 286.68 1,685,308 -0.98(-0.34%)
Jun 09, 2020 281.30 290.93 278.89 287.66 1,715,410 +4.51(+1.59%)
Jun 08, 2020 291.96 293.08 281.84 283.15 1,775,317 -6.97(-2.40%)
Jun 05, 2020 285.34 294.96 284.85 290.12 2,626,972 +12.45(+4.48%)
Jun 04, 2020 271.68 279.35 269.42 277.68 2,164,339 +4.71(+1.73%)
Jun 03, 2020 265.00 275.93 262.18 272.97 2,551,694 +14.68(+5.68%)
Jun 02, 2020 259.19 260.22 254.14 258.29 1,784,095 +0.47(+0.18%)
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.