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

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
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 (%)
Feb 28, 2018 176.42 178.44 173.59 174.08 3,976,908 -1.46(-0.83%)
Feb 27, 2018 179.78 181.27 175.45 175.54 3,110,585 -4.50(-2.50%)
Feb 26, 2018 176.53 180.53 175.25 180.04 2,601,802 +4.84(+2.76%)
Feb 23, 2018 172.61 175.72 171.13 175.20 2,454,832 +4.30(+2.52%)
Feb 22, 2018 169.60 170.90 1,931,464 -0.79(-0.46%)
Feb 21, 2018 176.52 176.93 171.66 171.69 3,604,384 -3.82(-2.18%)
Feb 20, 2018 169.60 177.88 169.13 175.51 3,630,946 +5.02(+2.94%)
Feb 16, 2018 170.49 170.49 170.49 0 +2.00(+1.18%)
Feb 15, 2018 166.01 168.56 162.78 168.50 4,576,729 +2.45(+1.48%)
Feb 14, 2018 155.51 166.12 155.15 166.05 6,422,932 +9.48(+6.06%)
Feb 13, 2018 156.72 152.54 156.56 3,128,050 -0.35(-0.23%)
Feb 12, 2018 152.80 158.31 151.76 156.92 4,573,302 +6.42(+4.27%)
Feb 09, 2018 150.45 151.78 142.29 150.50 6,543,636 +3.30(+2.24%)
Feb 08, 2018 156.66 157.03 147.17 147.19 5,433,705 -8.53(-5.48%)
Feb 07, 2018 159.53 162.80 155.69 155.72 3,747,721 -6.09(-3.76%)
Feb 06, 2018 152.88 162.41 151.81 161.81 6,485,270 +7.25(+4.69%)
Feb 05, 2018 159.23 165.87 155.69 154.56 6,473,903 -7.90(-4.86%)
Feb 02, 2018 169.40 169.40 161.84 162.46 6,092,266 -9.12(-5.31%)
Feb 01, 2018 172.39 176.14 170.75 171.58 3,337,947 -2.19(-1.26%)
Jan 31, 2018 175.03 175.86 172.62 173.77 3,125,765 +0.40(+0.23%)
Jan 30, 2018 174.29 175.50 171.71 173.37 4,179,003 -4.44(-2.50%)
Jan 29, 2018 182.59 183.53 175.36 177.81 4,391,238 -5.99(-3.26%)
Jan 26, 2018 183.23 187.29 181.72 183.79 5,248,001 +3.01(+1.67%)
Jan 25, 2018 195.98 198.23 180.55 180.78 9,116,404 -9.51(-5.00%)
Jan 24, 2018 194.34 194.34 187.42 190.29 5,987,030 -4.84(-2.48%)
Jan 23, 2018 191.47 195.20 190.53 195.13 4,781,282 +5.33(+2.81%)
Jan 22, 2018 189.08 190.39 187.99 189.80 3,095,811 +1.51(+0.80%)
Jan 19, 2018 186.77 188.31 184.27 188.29 2,882,140 +1.89(+1.01%)
Jan 18, 2018 184.18 187.22 181.24 186.41 4,627,254 +0.34(+0.18%)
Jan 17, 2018 176.50 186.60 175.79 186.07 7,160,027 +13.33(+7.72%)
Jan 16, 2018 174.37 177.67 170.95 172.74 4,616,497 +1.70(+1.00%)
Jan 12, 2018 171.04 171.04 171.04 0 -0.55(-0.32%)
Jan 11, 2018 174.26 174.95 170.95 171.59 3,103,137 -2.31(-1.33%)
Jan 10, 2018 173.90 3,868,507 -5.36(-2.99%)
Jan 09, 2018 179.85 181.24 175.45 179.26 3,255,663 -0.28(-0.16%)
Jan 08, 2018 178.13 180.99 178.06 179.54 3,043,175 +1.34(+0.75%)
Jan 05, 2018 176.83 178.90 176.43 178.19 1,887,974 +2.74(+1.56%)
Jan 04, 2018 176.93 178.60 175.25 175.46 2,454,102 +0.80(+0.46%)
Jan 03, 2018 173.00 175.85 172.04 174.66 2,845,271 +2.92(+1.70%)
Jan 02, 2018 167.99 171.95 166.83 171.74 2,243,906 +4.73(+2.83%)
Dec 29, 2017 167.01 167.01 167.01 0 -1.33(-0.79%)
Dec 28, 2017 168.71 169.67 167.76 168.34 1,443,663 +0.15(+0.09%)
Dec 27, 2017 167.63 169.69 166.94 168.19 1,774,984 +0.96(+0.58%)
Dec 26, 2017 167.18 169.38 165.41 167.23 1,881,264 -2.16(-1.27%)
Dec 22, 2017 168.08 170.56 167.03 169.38 1,741,823 +0.95(+0.57%)
Dec 21, 2017 171.29 171.62 167.62 168.43 2,928,455 -2.89(-1.69%)
Dec 20, 2017 173.21 174.06 169.94 171.33 3,626,552 +2.47(+1.46%)
Dec 19, 2017 170.69 171.86 168.44 168.86 2,595,676 -2.69(-1.57%)
Dec 18, 2017 170.26 173.12 169.39 171.54 3,762,671 +2.49(+1.48%)
Dec 15, 2017 166.30 170.08 164.96 169.05 4,384,250 +3.83(+2.32%)
Dec 14, 2017 164.50 167.34 164.21 165.22 3,258,816 +0.72(+0.44%)
Dec 13, 2017 164.90 167.69 164.48 164.50 3,550,611 -0.24(-0.14%)
Dec 12, 2017 167.44 168.19 164.35 164.74 2,432,034 -3.62(-2.15%)
Dec 11, 2017 170.32 170.75 166.94 168.36 3,088,339 -0.82(-0.48%)
Dec 08, 2017 173.52 175.11 168.79 169.18 3,831,424 -2.45(-1.43%)
Dec 07, 2017 169.75 172.50 168.55 171.63 3,673,146 +4.47(+2.68%)
Dec 06, 2017 162.45 167.24 161.05 167.15 4,231,236 +3.36(+2.05%)
Dec 05, 2017 163.31 169.46 159.50 163.80 5,691,606 +0.26(+0.16%)
Dec 04, 2017 171.77 162.67 163.53 5,912,510 -6.40(-3.76%)
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.