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 (%)
Oct 31, 2019 261.15 261.86 252.13 255.73 2,860,922 -6.15(-2.35%)
Oct 30, 2019 260.79 262.63 258.52 261.88 1,242,910 +1.01(+0.39%)
Oct 29, 2019 264.62 266.90 260.00 260.87 2,204,271 -4.49(-1.69%)
Oct 28, 2019 257.14 266.07 256.73 265.36 2,678,968 +10.57(+4.15%)
Oct 25, 2019 250.03 255.34 248.15 254.79 2,661,566 +4.20(+1.68%)
Oct 24, 2019 238.19 250.83 237.72 250.59 6,078,816 +30.59(+13.90%)
Oct 23, 2019 219.43 222.18 218.09 220.01 2,177,587 -1.63(-0.74%)
Oct 22, 2019 226.05 226.48 221.57 221.64 1,116,299 -3.35(-1.49%)
Oct 21, 2019 223.59 226.32 221.96 224.99 1,360,524 +4.49(+2.04%)
Oct 18, 2019 222.38 222.38 217.22 220.50 1,615,042 -2.26(-1.02%)
Oct 17, 2019 225.39 226.72 221.99 222.76 1,360,165 +1.26(+0.57%)
Oct 16, 2019 224.55 226.34 220.55 221.50 2,119,306 -6.88(-3.01%)
Oct 15, 2019 224.33 229.81 223.42 228.38 1,906,937 +5.44(+2.44%)
Oct 14, 2019 223.06 224.84 222.33 222.93 829,132 -0.76(-0.34%)
Oct 11, 2019 226.26 226.71 223.24 223.69 1,280,545 +2.33(+1.05%)
Oct 10, 2019 219.45 224.00 219.05 221.37 1,384,706 +1.73(+0.79%)
Oct 09, 2019 218.89 221.48 218.02 219.64 1,692,845 +4.80(+2.24%)
Oct 08, 2019 216.88 218.19 212.29 214.84 1,600,253 -4.19(-1.91%)
Oct 07, 2019 220.00 221.25 218.82 219.03 1,256,939 -1.07(-0.48%)
Oct 04, 2019 217.17 220.22 216.47 220.09 1,142,549 +3.98(+1.84%)
Oct 03, 2019 216.36 217.12 212.45 216.11 1,499,200 +0.99(+0.46%)
Oct 02, 2019 214.34 216.61 213.19 215.12 1,570,641 -2.25(-1.04%)
Oct 01, 2019 219.84 222.22 215.32 217.37 1,597,864 -0.68(-0.31%)
Sep 30, 2019 216.00 220.12 214.45 218.05 1,657,307 +2.06(+0.95%)
Sep 27, 2019 224.19 224.19 213.53 216.00 3,133,081 -11.97(-5.25%)
Sep 26, 2019 227.05 229.98 226.34 227.97 1,806,813 +1.16(+0.51%)
Sep 25, 2019 218.73 227.15 218.52 226.81 1,857,731 +5.39(+2.43%)
Sep 24, 2019 224.56 225.31 219.98 221.42 1,941,073 -2.23(-1.00%)
Sep 23, 2019 220.62 225.39 220.03 223.66 1,343,499 +2.75(+1.25%)
Sep 20, 2019 222.69 224.75 219.03 220.91 3,710,740 -1.45(-0.65%)
Sep 19, 2019 224.18 224.28 220.95 222.36 1,356,183 -0.73(-0.33%)
Sep 18, 2019 220.62 224.08 219.98 223.09 1,594,028 +0.81(+0.36%)
Sep 17, 2019 219.85 222.31 218.17 222.29 1,531,404 +1.73(+0.78%)
Sep 16, 2019 218.54 222.57 216.50 220.56 1,235,229 -0.58(-0.26%)
Sep 13, 2019 222.15 223.34 219.62 221.14 1,702,300 +0.65(+0.29%)
Sep 12, 2019 220.62 221.87 217.51 220.49 1,311,076 +1.00(+0.46%)
Sep 11, 2019 217.97 220.38 216.45 219.49 1,947,923 +1.75(+0.80%)
Sep 10, 2019 215.59 217.80 212.63 217.74 1,840,027 +1.50(+0.69%)
Sep 09, 2019 215.66 218.40 214.20 216.24 2,337,901 +2.27(+1.06%)
Sep 06, 2019 213.21 215.87 211.32 213.97 1,790,286 +1.11(+0.52%)
Sep 05, 2019 213.26 218.04 211.73 212.86 3,022,342 +4.82(+2.32%)
Sep 04, 2019 202.10 208.62 202.06 208.04 2,559,985 +8.13(+4.07%)
Sep 03, 2019 198.08 200.91 196.23 199.91 1,973,744 +2.28(+1.15%)
Aug 30, 2019 198.44 200.01 196.53 197.62 1,272,171 +2.67(+1.37%)
Aug 29, 2019 194.33 197.15 193.65 194.95 1,935,994 +4.11(+2.15%)
Aug 28, 2019 187.44 191.33 185.09 190.84 1,273,360 +3.29(+1.76%)
Aug 27, 2019 190.98 190.98 186.01 187.54 1,375,912 -1.47(-0.78%)
Aug 26, 2019 191.81 192.95 187.79 189.02 1,331,751 +0.89(+0.47%)
Aug 23, 2019 194.94 196.68 187.52 188.12 2,163,959 -9.45(-4.78%)
Aug 22, 2019 195.44 198.57 193.45 197.58 1,055,189 +2.32(+1.19%)
Aug 21, 2019 196.31 196.75 194.25 195.26 988,488 +1.15(+0.60%)
Aug 20, 2019 195.47 195.95 192.76 194.10 910,654 -1.21(-0.62%)
Aug 19, 2019 197.15 198.29 194.47 195.31 1,486,003 +2.76(+1.43%)
Aug 16, 2019 186.75 193.70 186.23 192.56 2,131,897 +5.80(+3.11%)
Aug 15, 2019 187.50 188.64 184.43 186.75 1,110,309 +0.40(+0.22%)
Aug 14, 2019 187.15 189.20 185.19 186.35 2,045,540 -6.75(-3.50%)
Aug 13, 2019 184.29 193.91 183.15 193.10 2,479,723 +8.80(+4.78%)
Aug 12, 2019 182.49 185.11 181.94 184.29 1,391,165 +0.93(+0.51%)
Aug 09, 2019 187.14 188.02 182.52 183.36 2,002,581 -5.78(-3.06%)
Aug 08, 2019 188.71 190.00 186.23 189.15 1,845,665 +4.74(+2.57%)
Aug 07, 2019 180.67 185.27 179.04 184.41 2,284,029 +1.79(+0.98%)
Aug 06, 2019 185.16 187.44 181.30 182.61 2,134,699 +0.93(+0.51%)
Aug 05, 2019 185.66 186.59 179.89 181.68 2,430,384 -9.91(-5.17%)
Aug 02, 2019 191.81 193.30 188.20 191.60 2,582,584 -1.57(-0.81%)
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.