Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

894.41 -34.40 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 167.10 167.10 167.10 0 -1.34(-0.79%)
Dec 28, 2017 168.79 169.76 167.85 168.43 1,442,902 +0.16(+0.09%)
Dec 27, 2017 167.72 169.78 167.03 168.28 1,774,049 +0.96(+0.57%)
Dec 26, 2017 167.27 169.47 165.50 167.31 1,880,273 -2.16(-1.28%)
Dec 22, 2017 168.17 170.66 167.12 169.47 1,740,905 +0.95(+0.57%)
Dec 21, 2017 171.38 171.71 167.71 168.52 2,926,912 -2.90(-1.69%)
Dec 20, 2017 173.30 174.15 170.03 171.42 3,624,641 +2.47(+1.46%)
Dec 19, 2017 170.78 171.95 168.53 168.95 2,594,308 -2.69(-1.57%)
Dec 18, 2017 170.35 173.22 169.48 171.63 3,760,687 +2.50(+1.48%)
Dec 15, 2017 166.39 170.17 165.04 169.14 4,381,940 +3.83(+2.32%)
Dec 14, 2017 164.58 167.42 164.30 165.31 3,257,099 +0.72(+0.44%)
Dec 13, 2017 164.99 167.78 164.56 164.59 3,548,740 -0.24(-0.14%)
Dec 12, 2017 167.53 168.28 164.44 164.83 2,430,752 -3.62(-2.15%)
Dec 11, 2017 170.41 170.84 167.03 168.45 3,086,711 -0.82(-0.48%)
Dec 08, 2017 173.61 175.20 168.88 169.27 3,829,405 -2.45(-1.43%)
Dec 07, 2017 169.84 172.59 168.64 171.72 3,671,210 +4.48(+2.68%)
Dec 06, 2017 162.54 167.32 161.13 167.24 4,229,006 +3.36(+2.05%)
Dec 05, 2017 163.40 169.55 159.59 163.88 5,688,607 +0.26(+0.16%)
Dec 04, 2017 171.86 162.76 163.62 5,909,394 -6.40(-3.76%)
Dec 01, 2017 172.00 173.15 167.71 170.02 6,251,775 -4.09(-2.35%)
Nov 30, 2017 178.71 179.91 173.19 174.11 5,571,258 -2.09(-1.19%)
Nov 29, 2017 191.60 191.66 171.33 176.20 8,809,094 -16.75(-8.68%)
Nov 28, 2017 191.58 194.99 189.86 192.95 2,757,826 +2.00(+1.05%)
Nov 27, 2017 192.43 193.24 188.30 190.95 3,018,309 -5.34(-2.72%)
Nov 24, 2017 195.61 196.91 195.20 196.29 893,350 +1.50(+0.77%)
Nov 22, 2017 198.44 198.71 193.95 194.79 2,080,834 -3.39(-1.71%)
Nov 21, 2017 196.58 198.89 196.03 198.17 2,373,875 +3.45(+1.77%)
Nov 20, 2017 191.66 195.73 191.51 194.72 2,151,339 +4.19(+2.20%)
Nov 17, 2017 196.33 196.44 189.70 190.53 2,165,258 -2.49(-1.29%)
Nov 16, 2017 188.76 194.38 188.75 193.02 2,494,963 +4.85(+2.58%)
Nov 15, 2017 190.11 190.88 186.53 188.17 2,405,280 -0.71(-0.37%)
Nov 14, 2017 188.99 189.56 186.98 188.88 1,107,973 -0.53(-0.28%)
Nov 13, 2017 185.92 189.54 185.18 189.41 1,610,144 +1.67(+0.89%)
Nov 10, 2017 186.36 187.98 185.18 187.75 1,895,149 +1.00(+0.53%)
Nov 09, 2017 189.55 189.95 184.00 186.75 2,338,893 -4.48(-2.34%)
Nov 08, 2017 189.38 191.38 187.28 191.23 1,727,982 +1.86(+0.98%)
Nov 07, 2017 187.01 189.97 186.94 189.37 1,503,281 +2.28(+1.22%)
Nov 06, 2017 187.91 188.18 185.04 187.09 2,483,725 -0.36(-0.19%)
Nov 03, 2017 187.57 188.25 185.60 187.46 2,080,729 +0.23(+0.12%)
Nov 02, 2017 183.77 187.41 182.42 187.23 2,613,089 +3.53(+1.92%)
Nov 01, 2017 190.51 188.81 181.55 183.70 3,099,935 -5.11(-2.71%)
Oct 31, 2017 187.69 190.19 186.96 188.81 1,818,715 +2.14(+1.15%)
Oct 30, 2017 187.27 188.48 185.13 186.67 1,534,958 -1.63(-0.87%)
Oct 27, 2017 188.35 188.66 185.13 188.30 2,192,375 +1.10(+0.59%)
Oct 26, 2017 185.31 188.89 184.93 187.19 2,061,464 +3.36(+1.83%)
Oct 25, 2017 186.31 186.31 180.15 183.83 2,941,150 -2.51(-1.35%)
Oct 24, 2017 187.09 187.18 184.05 186.34 2,182,201 -0.04(-0.02%)
Oct 23, 2017 186.69 188.67 184.72 186.39 3,140,072 +0.50(+0.27%)
Oct 20, 2017 183.32 186.79 183.26 185.89 3,430,124 +3.95(+2.17%)
Oct 19, 2017 179.60 181.96 176.47 181.94 3,335,351 +0.44(+0.24%)
Oct 18, 2017 178.41 181.88 174.83 181.50 5,960,631 +5.38(+3.05%)
Oct 17, 2017 176.61 176.97 173.72 176.12 4,237,038 +1.98(+1.14%)
Oct 16, 2017 172.91 175.49 172.31 174.14 3,131,543 +2.23(+1.30%)
Oct 13, 2017 170.77 172.28 169.76 171.91 1,720,077 +2.64(+1.56%)
Oct 12, 2017 168.48 171.20 168.48 169.28 2,362,539 +0.73(+0.43%)
Oct 11, 2017 166.77 168.57 166.53 168.54 1,798,196 +1.16(+0.69%)
Oct 10, 2017 168.50 168.50 164.72 167.38 1,733,819 +0.22(+0.13%)
Oct 09, 2017 167.48 168.34 166.33 167.17 1,229,615 -0.15(-0.09%)
Oct 06, 2017 165.28 167.50 165.09 167.32 1,123,200 +1.82(+1.10%)
Oct 05, 2017 167.72 167.99 163.67 165.50 1,756,153 -1.99(-1.19%)
Oct 04, 2017 166.54 167.72 164.85 167.49 2,612,057 +0.14(+0.08%)
Oct 03, 2017 168.84 169.01 165.50 167.36 1,637,758 -0.98(-0.58%)
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.