Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 182.52 183.83 179.96 180.26 3,384,241 -3.32(-1.81%)
May 30, 2018 183.86 186.23 182.56 183.58 3,091,635 +1.41(+0.77%)
May 29, 2018 182.17 184.57 180.34 182.17 2,252,573 -1.59(-0.87%)
May 25, 2018 183.77 183.77 183.77 0 -2.13(-1.14%)
May 24, 2018 185.15 186.42 182.64 185.89 2,335,075 +0.96(+0.52%)
May 23, 2018 181.90 185.53 181.74 184.93 2,165,311 +0.30(+0.16%)
May 22, 2018 183.97 186.76 183.74 184.63 3,054,483 +2.83(+1.56%)
May 21, 2018 181.32 182.77 178.74 181.80 2,786,439 +3.98(+2.24%)
May 18, 2018 177.60 179.99 174.81 177.82 5,771,850 -7.13(-3.86%)
May 17, 2018 187.07 187.71 183.49 184.95 2,864,686 -3.26(-1.73%)
May 16, 2018 185.02 189.37 184.34 188.21 2,478,289 +4.29(+2.33%)
May 15, 2018 185.02 185.83 181.71 183.91 2,112,054 -1.67(-0.90%)
May 14, 2018 186.56 190.94 184.83 185.59 3,675,740 +2.26(+1.23%)
May 11, 2018 184.12 186.25 182.73 183.33 2,138,824 -2.24(-1.21%)
May 10, 2018 183.04 185.91 182.53 185.57 2,078,016 +3.90(+2.15%)
May 09, 2018 177.92 181.94 177.50 181.66 2,626,161 +4.42(+2.49%)
May 08, 2018 175.19 178.05 174.70 177.24 2,361,610 +1.25(+0.71%)
May 07, 2018 178.38 179.15 175.30 175.99 3,634,005 -1.81(-1.02%)
May 04, 2018 171.00 179.08 170.67 177.80 3,608,924 +5.49(+3.19%)
May 03, 2018 170.78 173.31 168.83 172.31 2,397,957 -0.08(-0.05%)
May 02, 2018 173.09 174.60 171.27 172.39 2,412,411 -0.79(-0.46%)
May 01, 2018 167.49 173.35 167.13 173.18 3,114,534 +4.85(+2.88%)
Apr 30, 2018 170.41 171.81 167.33 168.33 3,285,258 -2.00(-1.17%)
Apr 27, 2018 174.90 175.27 168.82 170.33 3,347,384 -2.86(-1.65%)
Apr 26, 2018 173.63 175.54 171.75 173.19 3,970,154 +3.39(+2.00%)
Apr 25, 2018 169.18 172.44 165.25 169.79 3,434,904 +0.77(+0.46%)
Apr 24, 2018 176.34 177.77 166.10 169.02 5,534,920 -5.49(-3.15%)
Apr 23, 2018 176.01 178.65 173.22 174.51 3,833,714 -0.05(-0.03%)
Apr 20, 2018 173.47 177.43 172.81 174.56 5,475,729 +1.38(+0.80%)
Apr 19, 2018 180.63 182.96 171.72 173.18 9,644,568 -12.17(-6.57%)
Apr 18, 2018 182.13 186.07 178.74 185.35 10,015,585 -7.79(-4.03%)
Apr 17, 2018 188.49 193.61 187.61 193.13 6,651,316 +7.99(+4.31%)
Apr 16, 2018 186.69 187.29 183.38 185.15 2,132,088 -0.17(-0.09%)
Apr 13, 2018 189.70 189.72 184.44 185.32 2,376,212 -2.07(-1.11%)
Apr 12, 2018 185.39 188.23 183.97 187.40 3,390,737 +4.69(+2.57%)
Apr 11, 2018 180.33 185.07 179.84 182.70 2,692,241 +0.63(+0.34%)
Apr 10, 2018 180.93 183.79 178.40 182.07 2,983,120 +6.41(+3.65%)
Apr 09, 2018 175.40 181.66 174.74 175.66 2,920,343 +2.25(+1.30%)
Apr 06, 2018 173.65 178.53 172.00 173.41 3,434,428 -3.97(-2.24%)
Apr 05, 2018 184.36 185.02 174.83 177.39 3,880,533 -6.05(-3.30%)
Apr 04, 2018 173.28 184.34 173.28 183.44 4,066,617 +3.36(+1.87%)
Apr 03, 2018 180.03 181.53 176.41 180.07 2,948,142 +3.73(+2.12%)
Apr 02, 2018 183.28 184.55 174.05 176.34 3,902,317 -8.45(-4.57%)
Mar 29, 2018 184.79 184.79 184.79 0 +6.32(+3.54%)
Mar 28, 2018 181.58 183.51 176.70 178.47 3,873,089 -5.83(-3.16%)
Mar 27, 2018 199.41 199.62 182.52 184.30 4,718,078 -11.22(-5.74%)
Mar 26, 2018 191.61 195.58 188.53 195.53 3,801,557 +11.22(+6.09%)
Mar 23, 2018 194.70 196.83 184.25 184.31 5,742,655 -11.09(-5.67%)
Mar 22, 2018 200.57 202.78 195.25 195.40 3,568,834 -8.60(-4.22%)
Mar 21, 2018 201.81 207.22 201.03 204.00 3,921,844 +4.68(+2.35%)
Mar 20, 2018 198.74 201.19 198.25 199.32 2,444,541 +1.41(+0.71%)
Mar 19, 2018 198.62 199.24 192.88 197.91 4,505,238 -3.95(-1.96%)
Mar 16, 2018 203.91 204.66 201.28 201.86 2,743,826 -1.06(-0.52%)
Mar 15, 2018 203.75 206.48 202.43 202.91 2,689,270 +0.40(+0.20%)
Mar 14, 2018 202.84 205.68 201.07 202.51 3,617,081 -1.21(-0.59%)
Mar 13, 2018 209.24 213.65 202.32 203.72 5,436,875 -4.26(-2.05%)
Mar 12, 2018 205.11 209.21 202.84 207.98 5,418,642 +3.37(+1.64%)
Mar 09, 2018 194.91 205.64 194.60 204.61 7,318,410 +11.11(+5.74%)
Mar 08, 2018 194.65 195.51 191.88 193.51 4,129,391 +0.91(+0.47%)
Mar 07, 2018 193.16 192.60 6,177,189 +3.46(+1.83%)
Mar 06, 2018 182.05 190.56 181.47 189.14 8,376,625 +8.86(+4.91%)
Mar 05, 2018 174.96 181.48 173.51 180.28 3,626,448 +3.78(+2.14%)
Mar 02, 2018 167.90 176.82 165.28 176.50 3,059,389 +4.05(+2.35%)
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.