Skip to main content

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, 2020 262.14 262.80 242.80 243.35 4,073,461 -23.55(-8.83%)
Apr 29, 2020 255.47 268.77 252.78 266.90 2,260,650 +17.29(+6.93%)
Apr 28, 2020 257.60 258.80 247.34 249.61 1,816,269 -2.44(-0.97%)
Apr 27, 2020 257.57 261.60 250.59 252.05 2,240,958 -2.15(-0.85%)
Apr 24, 2020 255.98 256.12 246.04 254.20 1,603,978 +2.58(+1.03%)
Apr 23, 2020 256.28 263.55 250.51 251.62 2,753,387 -7.46(-2.88%)
Apr 22, 2020 243.52 260.59 243.52 259.08 3,751,892 +26.84(+11.55%)
Apr 21, 2020 250.15 251.10 231.23 232.24 3,144,985 -22.02(-8.66%)
Apr 20, 2020 260.27 262.07 253.89 254.26 1,869,154 -11.71(-4.40%)
Apr 17, 2020 265.16 267.12 258.78 265.98 1,921,732 +7.92(+3.07%)
Apr 16, 2020 257.39 262.09 250.98 258.06 2,176,167 +7.53(+3.01%)
Apr 15, 2020 253.57 253.95 246.46 250.53 1,617,383 -9.25(-3.56%)
Apr 14, 2020 253.76 261.66 251.27 259.77 1,706,630 +13.09(+5.31%)
Apr 13, 2020 244.23 247.18 238.54 246.68 1,479,732 +0.48(+0.19%)
Apr 09, 2020 259.00 264.45 243.80 246.21 2,749,108 -8.07(-3.18%)
Apr 08, 2020 247.74 259.54 245.30 254.28 1,984,693 +10.04(+4.11%)
Apr 07, 2020 250.71 252.61 239.69 244.24 2,703,862 +5.21(+2.18%)
Apr 06, 2020 220.79 240.60 218.36 239.03 3,490,206 +31.08(+14.94%)
Apr 03, 2020 212.63 213.95 203.32 207.95 1,563,695 -2.31(-1.10%)
Apr 02, 2020 209.32 215.78 205.83 210.26 1,981,167 -2.63(-1.24%)
Apr 01, 2020 218.25 226.11 209.92 212.89 2,585,900 -15.89(-6.95%)
Mar 31, 2020 240.46 243.07 226.96 228.78 2,922,405 -14.59(-5.99%)
Mar 30, 2020 234.94 245.87 229.96 243.37 2,233,757 +13.42(+5.84%)
Mar 27, 2020 241.51 250.59 229.16 229.94 3,360,277 -18.23(-7.34%)
Mar 26, 2020 228.95 248.78 224.01 248.17 3,321,950 +25.54(+11.47%)
Mar 25, 2020 220.98 238.42 217.64 222.63 2,975,076 +2.77(+1.26%)
Mar 24, 2020 199.70 221.76 197.68 219.86 3,064,575 +37.12(+20.31%)
Mar 23, 2020 180.68 189.47 176.10 182.74 3,193,691 +4.70(+2.64%)
Mar 20, 2020 189.52 212.39 177.30 178.04 4,120,539 -6.75(-3.65%)
Mar 19, 2020 180.53 190.84 177.22 184.79 3,527,682 +0.82(+0.45%)
Mar 18, 2020 192.77 204.05 171.87 183.96 3,803,881 -33.32(-15.33%)
Mar 17, 2020 205.69 225.35 193.05 217.28 3,872,545 +14.93(+7.38%)
Mar 16, 2020 212.09 232.88 201.91 202.34 3,266,532 -45.71(-18.43%)
Mar 13, 2020 240.68 249.15 229.91 248.06 2,840,950 +22.68(+10.06%)
Mar 12, 2020 243.59 251.66 225.00 225.38 3,887,379 -36.75(-14.02%)
Mar 11, 2020 263.94 269.57 258.29 262.13 3,318,755 -10.37(-3.80%)
Mar 10, 2020 261.23 272.77 253.42 272.49 2,503,717 +18.92(+7.46%)
Mar 09, 2020 258.69 268.41 253.22 253.57 2,795,312 -25.40(-9.11%)
Mar 06, 2020 275.52 283.01 270.29 278.97 2,162,162 -4.47(-1.58%)
Mar 05, 2020 282.23 293.42 280.48 283.45 2,147,154 -6.74(-2.32%)
Mar 04, 2020 283.20 290.24 278.40 290.18 2,021,563 +14.01(+5.07%)
Mar 03, 2020 284.56 292.14 273.46 276.18 2,647,915 -8.41(-2.95%)
Mar 02, 2020 281.09 284.79 269.12 284.58 2,476,116 +6.54(+2.35%)
Feb 28, 2020 260.58 279.01 259.31 278.05 3,376,214 +7.32(+2.71%)
Feb 27, 2020 270.66 278.35 267.22 270.72 3,028,218 -10.33(-3.67%)
Feb 26, 2020 280.71 288.66 279.17 281.05 2,511,244 +4.15(+1.50%)
Feb 25, 2020 289.79 290.81 274.22 276.90 2,690,188 -7.81(-2.74%)
Feb 24, 2020 283.51 289.30 279.65 284.71 3,262,089 -15.48(-5.16%)
Feb 21, 2020 309.12 309.89 298.71 300.19 2,280,886 -11.08(-3.56%)
Feb 20, 2020 314.55 316.53 307.03 311.27 1,989,491 -5.08(-1.61%)
Feb 19, 2020 313.82 317.82 312.98 316.35 1,624,253 +8.06(+2.62%)
Feb 18, 2020 306.29 314.59 306.06 308.28 2,901,978 -13.23(-4.11%)
Feb 14, 2020 323.59 326.16 319.10 321.51 1,171,311 -2.16(-0.67%)
Feb 13, 2020 317.48 326.27 316.13 323.67 2,226,964 +6.59(+2.08%)
Feb 12, 2020 310.80 317.61 310.80 317.08 1,778,522 +8.48(+2.75%)
Feb 11, 2020 305.94 309.69 305.94 308.60 1,603,615 +5.53(+1.83%)
Feb 10, 2020 297.52 303.12 296.59 303.06 1,148,628 +4.20(+1.40%)
Feb 07, 2020 303.82 304.44 298.22 298.86 1,691,484 -7.69(-2.51%)
Feb 06, 2020 308.91 309.71 306.06 306.56 1,331,742 -1.99(-0.64%)
Feb 05, 2020 313.86 315.10 306.73 308.55 2,275,962 +0.21(+0.07%)
Feb 04, 2020 299.96 309.69 299.55 308.34 2,669,571 +16.07(+5.50%)
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.