Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 192.49 194.89 191.62 193.61 1,718,860 +1.22(+0.64%)
Apr 29, 2019 192.96 193.89 190.77 192.39 1,722,414 -0.25(-0.13%)
Apr 26, 2019 189.48 193.39 186.30 192.64 3,069,788 +1.22(+0.64%)
Apr 25, 2019 189.48 195.54 189.01 191.42 5,097,600 +9.00(+4.93%)
Apr 24, 2019 182.15 186.66 181.63 182.42 2,786,394 +0.62(+0.34%)
Apr 23, 2019 182.01 183.17 180.52 181.81 2,194,712 -0.41(-0.23%)
Apr 22, 2019 183.21 183.64 180.23 182.22 1,261,081 +0.42(+0.23%)
Apr 18, 2019 183.62 184.14 181.52 181.80 1,510,413 -1.42(-0.77%)
Apr 17, 2019 184.19 184.78 181.35 183.21 1,764,590 +1.56(+0.86%)
Apr 16, 2019 181.54 183.76 180.96 181.66 1,661,765 +1.69(+0.94%)
Apr 15, 2019 180.49 180.49 177.29 179.97 1,520,643 -1.19(-0.65%)
Apr 12, 2019 181.18 182.29 179.65 181.15 1,244,821 +2.59(+1.45%)
Apr 11, 2019 178.57 180.58 177.81 178.57 1,279,475 +0.44(+0.25%)
Apr 10, 2019 177.16 178.85 176.04 178.13 1,554,018 +0.35(+0.20%)
Apr 09, 2019 179.04 179.16 176.57 177.77 1,857,291 -2.91(-1.61%)
Apr 08, 2019 180.70 181.66 178.59 180.69 1,835,500 -1.47(-0.80%)
Apr 05, 2019 180.34 182.75 179.21 182.15 2,299,904 +3.84(+2.16%)
Apr 04, 2019 176.96 180.91 176.70 178.31 2,295,614 -0.48(-0.27%)
Apr 03, 2019 175.13 180.22 173.82 178.78 3,475,173 +6.80(+3.95%)
Apr 02, 2019 172.74 173.43 170.83 171.99 1,458,967 -0.41(-0.24%)
Apr 01, 2019 169.88 172.69 169.36 172.40 1,944,063 +5.31(+3.18%)
Mar 29, 2019 165.93 167.81 165.28 167.09 1,695,974 +3.11(+1.90%)
Mar 28, 2019 165.93 167.07 162.51 163.98 1,784,374 -1.83(-1.10%)
Mar 27, 2019 168.17 168.76 165.30 165.81 1,488,438 -2.25(-1.34%)
Mar 26, 2019 167.77 170.53 167.08 168.06 1,767,639 +0.90(+0.54%)
Mar 25, 2019 167.10 168.76 165.14 167.16 1,348,685 -0.34(-0.20%)
Mar 22, 2019 170.17 172.15 167.06 167.50 2,362,043 -4.06(-2.37%)
Mar 21, 2019 164.08 174.16 164.08 171.56 3,324,467 +7.52(+4.59%)
Mar 20, 2019 167.24 168.65 162.97 164.03 2,214,080 -3.37(-2.01%)
Mar 19, 2019 168.27 170.18 167.07 167.40 2,237,362 +0.23(+0.14%)
Mar 18, 2019 168.67 170.11 165.60 167.17 2,192,174 -2.03(-1.20%)
Mar 15, 2019 168.23 174.37 167.31 169.20 6,599,734 +5.44(+3.32%)
Mar 14, 2019 158.63 165.53 158.63 163.76 3,905,925 +5.68(+3.59%)
Mar 13, 2019 160.59 160.59 157.72 158.09 2,324,310 -1.53(-0.96%)
Mar 12, 2019 160.36 160.69 158.54 159.62 1,762,724 +0.05(+0.03%)
Mar 11, 2019 157.36 160.56 157.26 159.57 2,187,665 +2.95(+1.88%)
Mar 08, 2019 152.79 157.16 151.77 156.62 2,095,314 +1.55(+1.00%)
Mar 07, 2019 156.32 156.35 152.97 155.07 2,637,453 -1.88(-1.20%)
Mar 06, 2019 160.95 161.35 156.02 156.96 3,247,240 -4.04(-2.51%)
Mar 05, 2019 164.16 164.45 159.79 160.99 2,772,140 -3.92(-2.38%)
Mar 04, 2019 164.53 167.25 163.79 164.91 2,455,737 +0.95(+0.58%)
Mar 01, 2019 164.82 166.11 163.17 163.97 1,631,581 +0.61(+0.37%)
Feb 28, 2019 163.42 164.24 162.25 163.36 1,789,117 -1.03(-0.63%)
Feb 27, 2019 164.79 165.32 161.72 164.39 1,895,630 -1.26(-0.76%)
Feb 26, 2019 165.95 167.28 165.31 165.65 1,622,915 -0.97(-0.58%)
Feb 25, 2019 169.12 169.19 166.45 166.61 1,981,068 +0.35(+0.21%)
Feb 22, 2019 163.68 166.90 162.44 166.26 2,921,561 +0.37(+0.22%)
Feb 21, 2019 169.02 169.62 165.66 165.89 2,063,307 -3.14(-1.86%)
Feb 20, 2019 168.07 169.95 167.50 169.03 2,277,459 +1.76(+1.05%)
Feb 19, 2019 167.86 169.77 167.19 167.27 1,672,561 -0.72(-0.43%)
Feb 15, 2019 168.86 169.91 166.37 168.00 2,494,155 -0.22(-0.13%)
Feb 14, 2019 167.04 171.84 167.04 168.22 2,082,861 +0.30(+0.18%)
Feb 13, 2019 167.06 169.73 166.32 167.92 2,182,524 +1.63(+0.98%)
Feb 12, 2019 165.13 167.11 164.48 166.29 2,115,209 +3.09(+1.89%)
Feb 11, 2019 162.93 164.20 162.20 163.20 1,813,973 +0.58(+0.35%)
Feb 08, 2019 160.19 162.94 159.24 162.62 1,836,930 -0.39(-0.24%)
Feb 07, 2019 162.35 163.92 160.73 163.01 2,334,364 -1.28(-0.78%)
Feb 06, 2019 161.72 167.47 161.42 164.29 3,642,770 +3.16(+1.96%)
Feb 05, 2019 160.10 161.83 159.28 161.13 2,533,505 +0.49(+0.31%)
Feb 04, 2019 159.98 161.37 158.52 160.64 1,871,886 +0.36(+0.23%)
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.