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 182.62 183.93 180.06 180.36 3,382,456 -3.32(-1.81%)
May 30, 2018 183.95 186.33 182.65 183.68 3,090,005 +1.41(+0.77%)
May 29, 2018 182.27 184.66 180.43 182.27 2,251,385 -1.59(-0.87%)
May 25, 2018 183.86 183.86 183.86 0 -2.13(-1.14%)
May 24, 2018 185.25 186.52 182.73 185.99 2,333,844 +0.96(+0.52%)
May 23, 2018 182.00 185.63 181.83 185.03 2,164,169 +0.30(+0.16%)
May 22, 2018 184.06 186.86 183.84 184.73 3,052,873 +2.83(+1.56%)
May 21, 2018 181.41 182.87 178.83 181.90 2,784,970 +3.99(+2.24%)
May 18, 2018 177.69 180.09 174.90 177.91 5,768,806 -7.13(-3.86%)
May 17, 2018 187.17 187.81 183.59 185.05 2,863,176 -3.26(-1.73%)
May 16, 2018 185.12 189.47 184.44 188.30 2,476,983 +4.30(+2.33%)
May 15, 2018 185.12 185.93 181.81 184.01 2,110,941 -1.67(-0.90%)
May 14, 2018 186.66 191.04 184.93 185.68 3,673,802 +2.26(+1.23%)
May 11, 2018 184.22 186.35 182.82 183.43 2,137,697 -2.24(-1.21%)
May 10, 2018 183.13 186.01 182.62 185.66 2,076,920 +3.91(+2.15%)
May 09, 2018 178.01 182.04 177.60 181.76 2,624,777 +4.42(+2.49%)
May 08, 2018 175.28 178.15 174.79 177.34 2,360,365 +1.25(+0.71%)
May 07, 2018 178.47 179.24 175.39 176.08 3,632,089 -1.81(-1.02%)
May 04, 2018 171.09 179.18 170.76 177.89 3,607,021 +5.50(+3.19%)
May 03, 2018 170.87 173.40 168.92 172.40 2,396,693 -0.08(-0.05%)
May 02, 2018 173.18 174.69 171.36 172.48 2,411,139 -0.79(-0.46%)
May 01, 2018 167.58 173.44 167.22 173.27 3,112,892 +4.85(+2.88%)
Apr 30, 2018 170.50 171.90 167.42 168.42 3,283,526 -2.00(-1.17%)
Apr 27, 2018 174.99 175.36 168.91 170.42 3,345,619 -2.86(-1.65%)
Apr 26, 2018 173.72 175.64 171.84 173.28 3,968,061 +3.39(+2.00%)
Apr 25, 2018 169.26 172.53 165.33 169.88 3,433,093 +0.77(+0.46%)
Apr 24, 2018 176.44 177.87 166.19 169.11 5,532,002 -5.50(-3.15%)
Apr 23, 2018 176.10 178.74 173.31 174.61 3,831,692 -0.05(-0.03%)
Apr 20, 2018 173.56 177.52 172.91 174.65 5,472,842 +1.38(+0.80%)
Apr 19, 2018 180.72 183.05 171.81 173.27 9,639,483 -12.18(-6.57%)
Apr 18, 2018 182.23 186.16 178.83 185.45 10,010,305 -7.79(-4.03%)
Apr 17, 2018 188.59 193.71 187.71 193.24 6,647,809 +7.99(+4.31%)
Apr 16, 2018 186.79 187.39 183.47 185.25 2,130,964 -0.17(-0.09%)
Apr 13, 2018 189.80 189.82 184.54 185.42 2,374,959 -2.07(-1.11%)
Apr 12, 2018 185.49 188.33 184.06 187.49 3,388,949 +4.70(+2.57%)
Apr 11, 2018 180.42 185.16 179.93 182.80 2,690,822 +0.63(+0.34%)
Apr 10, 2018 181.02 183.89 178.49 182.17 2,981,547 +6.42(+3.65%)
Apr 09, 2018 175.49 181.76 174.84 175.75 2,918,803 +2.25(+1.30%)
Apr 06, 2018 173.74 178.62 172.09 173.51 3,432,617 -3.98(-2.24%)
Apr 05, 2018 184.45 185.12 174.93 177.48 3,878,487 -6.05(-3.30%)
Apr 04, 2018 173.37 184.44 173.37 183.53 4,064,473 +3.37(+1.87%)
Apr 03, 2018 180.12 181.62 176.50 180.17 2,946,587 +3.73(+2.12%)
Apr 02, 2018 183.37 184.65 174.14 176.44 3,900,259 -8.45(-4.57%)
Mar 29, 2018 184.89 184.89 184.89 0 +6.32(+3.54%)
Mar 28, 2018 181.68 183.61 176.79 178.57 3,871,047 -5.83(-3.16%)
Mar 27, 2018 199.52 199.72 182.62 184.40 4,715,590 -11.23(-5.74%)
Mar 26, 2018 191.71 195.69 188.63 195.63 3,799,552 +11.22(+6.08%)
Mar 23, 2018 194.80 196.93 184.34 184.41 5,739,628 -11.09(-5.67%)
Mar 22, 2018 200.67 202.88 195.35 195.50 3,566,952 -8.61(-4.22%)
Mar 21, 2018 201.92 207.33 201.14 204.11 3,919,776 +4.69(+2.35%)
Mar 20, 2018 198.84 201.30 198.35 199.43 2,443,252 +1.41(+0.71%)
Mar 19, 2018 198.72 199.34 192.98 198.01 4,502,863 -3.95(-1.96%)
Mar 16, 2018 204.02 204.77 201.39 201.96 2,742,379 -1.06(-0.52%)
Mar 15, 2018 203.86 206.59 202.54 203.02 2,687,852 +0.40(+0.20%)
Mar 14, 2018 202.95 205.79 201.18 202.62 3,615,174 -1.21(-0.59%)
Mar 13, 2018 209.35 213.76 202.43 203.83 5,434,008 -4.26(-2.05%)
Mar 12, 2018 205.22 209.32 202.95 208.09 5,415,785 +3.37(+1.64%)
Mar 09, 2018 195.01 205.75 194.70 204.72 7,314,552 +11.11(+5.74%)
Mar 08, 2018 194.76 195.61 191.98 193.61 4,127,214 +0.91(+0.47%)
Mar 07, 2018 193.26 192.70 6,173,932 +3.46(+1.83%)
Mar 06, 2018 182.14 190.66 181.57 189.24 8,372,209 +8.86(+4.91%)
Mar 05, 2018 175.05 181.57 173.60 180.38 3,624,536 +3.78(+2.14%)
Mar 02, 2018 167.99 176.92 165.37 176.59 3,057,776 +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.