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 (%)
Sep 30, 2015 55.85 57.50 55.84 57.35 2,937,295 +2.17(+3.93%)
Sep 29, 2015 54.47 55.75 54.12 55.18 3,570,500 +0.96(+1.76%)
Sep 28, 2015 55.06 55.45 54.22 54.22 2,749,063 -1.15(-2.08%)
Sep 25, 2015 56.78 57.21 54.91 55.37 3,812,922 -0.27(-0.49%)
Sep 24, 2015 55.38 56.09 53.72 55.64 4,963,639 -0.26(-0.47%)
Sep 23, 2015 57.53 57.78 55.84 55.91 3,776,974 -1.71(-2.97%)
Sep 22, 2015 58.64 58.84 57.20 57.62 4,610,612 -2.13(-3.57%)
Sep 21, 2015 62.79 62.79 59.19 59.75 4,103,548 -2.77(-4.42%)
Sep 18, 2015 62.84 63.60 62.26 62.52 2,250,520 -1.25(-1.95%)
Sep 17, 2015 65.08 65.08 63.59 63.76 1,982,601 -1.86(-2.84%)
Sep 16, 2015 64.95 65.76 64.60 65.62 1,295,460 +0.65(+1.00%)
Sep 15, 2015 64.03 65.23 63.35 64.97 1,668,049 +1.33(+2.10%)
Sep 14, 2015 63.35 63.80 63.08 63.64 2,067,096 +0.59(+0.93%)
Sep 11, 2015 62.25 63.11 61.71 63.05 1,735,907 -0.06(-0.10%)
Sep 10, 2015 61.93 64.02 61.82 63.11 2,039,579 +1.15(+1.86%)
Sep 09, 2015 64.11 64.71 61.83 61.96 2,180,703 -1.79(-2.81%)
Sep 08, 2015 62.49 64.02 62.49 63.75 2,085,719 +2.53(+4.13%)
Sep 04, 2015 61.67 61.23 61.23 61.23 2,142,454 -1.49(-2.38%)
Sep 03, 2015 62.94 63.61 62.31 62.72 1,810,298 +0.57(+0.91%)
Sep 02, 2015 62.04 62.18 60.86 62.15 1,383,023 +1.35(+2.21%)
Sep 01, 2015 61.91 62.95 60.45 60.80 2,274,474 -2.81(-4.41%)
Aug 31, 2015 63.46 64.17 62.84 63.61 1,352,317 -0.13(-0.21%)
Aug 28, 2015 63.58 64.66 63.19 63.74 1,835,716 -0.17(-0.26%)
Aug 27, 2015 62.55 64.32 62.24 63.91 3,508,031 +2.06(+3.34%)
Aug 26, 2015 60.99 61.97 59.28 61.84 3,153,329 +2.93(+4.97%)
Aug 25, 2015 61.41 62.00 58.91 58.91 4,008,461 +0.07(+0.12%)
Aug 24, 2015 57.99 61.77 55.54 58.84 3,673,890 -2.12(-3.48%)
Aug 21, 2015 61.41 62.83 60.93 60.97 3,335,682 -1.11(-1.79%)
Aug 20, 2015 62.70 62.87 61.91 62.08 2,959,269 -1.22(-1.92%)
Aug 19, 2015 63.15 64.15 62.46 63.29 2,182,815 +0.12(+0.19%)
Aug 18, 2015 65.18 65.31 62.97 63.17 2,255,201 -1.85(-2.85%)
Aug 17, 2015 63.47 65.15 63.11 65.02 2,266,965 +1.47(+2.31%)
Aug 14, 2015 62.84 64.29 61.90 63.56 4,419,129 +0.61(+0.97%)
Aug 13, 2015 63.59 64.16 62.87 62.94 2,183,913 -0.52(-0.83%)
Aug 12, 2015 62.89 63.86 61.90 63.47 2,854,717 -0.34(-0.53%)
Aug 11, 2015 64.90 65.07 63.70 63.81 2,328,948 -1.63(-2.50%)
Aug 10, 2015 64.11 65.72 63.75 65.44 2,370,070 +2.14(+3.38%)
Aug 07, 2015 63.07 63.31 62.39 63.30 2,020,216 -0.09(-0.14%)
Aug 06, 2015 65.05 65.05 63.19 63.39 2,232,928 -1.34(-2.07%)
Aug 05, 2015 64.19 65.19 64.06 64.73 2,533,021 +0.84(+1.31%)
Aug 04, 2015 65.07 66.32 63.70 63.89 4,010,937 -2.32(-3.50%)
Aug 03, 2015 67.05 67.20 65.85 66.20 3,028,030 -0.99(-1.47%)
Jul 31, 2015 69.02 69.74 66.90 67.19 2,875,854 -1.49(-2.16%)
Jul 30, 2015 68.56 70.69 68.48 68.68 3,882,645 +0.79(+1.16%)
Jul 29, 2015 68.29 68.29 66.41 67.89 3,404,228 -0.07(-0.10%)
Jul 28, 2015 66.17 68.43 65.37 67.96 2,656,913 +2.01(+3.05%)
Jul 27, 2015 65.40 66.35 64.52 65.95 1,777,022 +0.00(+0.00%)
Jul 24, 2015 67.25 67.42 65.45 65.95 1,950,873 -1.37(-2.04%)
Jul 23, 2015 67.04 68.27 66.80 67.32 1,418,949 +0.47(+0.71%)
Jul 22, 2015 66.92 67.20 65.61 66.85 1,624,253 -0.78(-1.15%)
Jul 21, 2015 67.31 68.38 67.22 67.63 1,449,823 +0.25(+0.38%)
Jul 20, 2015 68.12 68.38 67.29 67.38 1,109,985 -0.16(-0.23%)
Jul 17, 2015 67.75 67.78 67.22 67.53 1,900,637 -0.08(-0.12%)
Jul 16, 2015 69.35 69.57 66.00 67.61 4,435,291 -1.87(-2.69%)
Jul 15, 2015 69.82 70.15 68.84 69.48 2,293,427 -0.31(-0.45%)
Jul 14, 2015 69.49 70.57 68.27 69.80 4,423,898 +0.51(+0.73%)
Jul 13, 2015 69.05 69.74 68.15 69.29 2,539,715 +0.65(+0.94%)
Jul 10, 2015 68.38 68.96 67.89 68.64 2,088,733 +0.79(+1.16%)
Jul 09, 2015 69.80 70.25 67.82 67.86 2,116,587 -0.28(-0.41%)
Jul 08, 2015 69.54 69.91 67.95 68.14 2,640,356 -1.93(-2.76%)
Jul 07, 2015 70.71 70.77 67.94 70.07 3,276,829 -0.86(-1.21%)
Jul 06, 2015 71.87 72.97 70.70 70.93 3,506,648 -1.83(-2.51%)
Jul 02, 2015 72.07 72.75 72.75 72.75 1,739,259 +0.84(+1.17%)
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.