Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 73.57 74.68 73.01 74.68 3,202,998 +1.65(+2.26%)
Jun 29, 2016 73.32 74.35 72.20 73.03 4,620,074 +0.47(+0.65%)
Jun 28, 2016 71.96 72.58 71.53 72.56 2,690,954 +1.52(+2.14%)
Jun 27, 2016 72.27 72.70 70.32 71.04 3,385,534 -2.06(-2.82%)
Jun 24, 2016 73.73 76.23 73.10 73.10 6,461,601 -4.35(-5.62%)
Jun 23, 2016 76.65 77.46 76.54 77.45 2,933,584 +1.36(+1.79%)
Jun 22, 2016 75.04 76.30 74.94 76.09 2,786,574 +0.88(+1.17%)
Jun 21, 2016 75.23 75.52 74.69 75.21 1,497,194 +0.34(+0.45%)
Jun 20, 2016 74.60 75.29 74.25 74.88 2,974,617 +1.23(+1.68%)
Jun 17, 2016 73.30 73.65 72.62 73.64 2,659,167 +0.20(+0.27%)
Jun 16, 2016 72.63 73.57 72.28 73.45 1,479,817 +0.17(+0.23%)
Jun 15, 2016 73.38 73.93 72.79 73.28 1,837,425 +0.45(+0.62%)
Jun 14, 2016 72.57 73.07 72.15 72.82 1,663,290 -0.01(-0.01%)
Jun 13, 2016 72.45 73.61 72.45 72.83 1,597,161 -0.35(-0.47%)
Jun 10, 2016 73.11 73.40 72.66 73.18 1,854,098 -1.12(-1.51%)
Jun 09, 2016 73.45 74.35 72.97 74.30 1,772,132 +0.21(+0.29%)
Jun 08, 2016 73.64 74.22 73.45 74.09 1,418,274 +0.37(+0.51%)
Jun 07, 2016 73.61 73.97 73.12 73.71 1,907,820 +0.58(+0.79%)
Jun 06, 2016 73.94 74.12 72.98 73.14 1,707,204 -0.43(-0.58%)
Jun 03, 2016 73.72 73.81 73.05 73.56 1,860,453 -0.47(-0.63%)
Jun 02, 2016 73.51 74.63 73.25 74.03 3,195,667 +0.44(+0.60%)
Jun 01, 2016 73.07 73.68 72.61 73.59 2,482,543 +0.28(+0.39%)
May 31, 2016 73.15 73.51 72.61 73.31 2,908,081 -0.14(-0.19%)
May 27, 2016 71.88 73.45 73.45 73.45 4,220,539 +1.73(+2.41%)
May 26, 2016 71.21 71.87 71.07 71.72 2,180,174 +0.35(+0.50%)
May 25, 2016 70.46 71.53 70.11 71.37 3,333,986 +1.19(+1.70%)
May 24, 2016 68.70 70.45 68.62 70.17 4,058,055 +2.17(+3.19%)
May 23, 2016 67.85 68.47 67.41 68.00 3,654,418 +0.12(+0.18%)
May 20, 2016 66.63 68.16 66.41 67.88 3,948,337 +2.97(+4.58%)
May 19, 2016 65.21 65.55 64.61 64.90 2,057,510 -0.58(-0.88%)
May 18, 2016 64.84 66.18 64.59 65.48 2,637,340 +0.73(+1.13%)
May 17, 2016 65.20 65.43 64.55 64.74 3,791,939 -0.28(-0.44%)
May 16, 2016 63.90 65.43 63.74 65.03 4,649,313 -0.78(-1.18%)
May 13, 2016 66.15 66.37 65.69 65.81 2,430,845 -0.50(-0.75%)
May 12, 2016 67.13 67.30 65.59 66.30 2,635,348 -0.63(-0.94%)
May 11, 2016 66.76 67.36 66.67 66.93 2,161,426 -0.30(-0.45%)
May 10, 2016 66.34 67.26 65.99 67.23 3,113,195 +1.16(+1.76%)
May 09, 2016 66.39 66.75 65.79 66.07 2,756,780 -0.27(-0.40%)
May 06, 2016 66.25 66.65 65.71 66.34 2,657,640 -0.10(-0.15%)
May 05, 2016 66.43 67.13 66.21 66.44 3,244,885 +0.13(+0.20%)
May 04, 2016 66.76 67.49 66.06 66.30 3,905,226 -0.73(-1.10%)
May 03, 2016 67.04 67.37 66.71 67.04 3,756,809 -0.76(-1.12%)
May 02, 2016 67.63 68.32 67.08 67.80 4,203,077 +0.17(+0.25%)
Apr 29, 2016 68.90 69.00 66.99 67.63 5,137,836 -1.56(-2.25%)
Apr 28, 2016 70.76 71.15 69.01 69.19 3,653,599 -2.49(-3.47%)
Apr 27, 2016 71.13 71.84 70.55 71.68 4,274,910 +0.64(+0.90%)
Apr 26, 2016 71.33 72.06 70.60 71.04 3,062,331 +0.03(+0.04%)
Apr 25, 2016 71.45 71.63 70.40 71.01 2,521,268 -0.38(-0.53%)
Apr 22, 2016 71.49 72.42 70.91 71.39 2,511,302 -0.15(-0.21%)
Apr 21, 2016 73.22 74.21 71.00 71.54 4,514,176 -1.64(-2.24%)
Apr 20, 2016 72.91 73.46 71.52 73.18 4,608,018 -0.09(-0.12%)
Apr 19, 2016 73.03 73.53 72.40 73.27 3,309,506 +0.63(+0.87%)
Apr 18, 2016 72.30 72.96 71.80 72.64 3,058,713 +0.37(+0.51%)
Apr 15, 2016 71.72 72.49 71.13 72.27 3,254,338 +0.03(+0.04%)
Apr 14, 2016 72.28 72.85 71.45 72.24 3,120,991 -1.06(-1.45%)
Apr 13, 2016 72.75 73.31 72.27 73.31 2,894,911 +1.25(+1.73%)
Apr 12, 2016 72.32 72.59 71.07 72.06 2,711,061 +0.02(+0.02%)
Apr 11, 2016 72.84 72.85 71.96 72.04 1,841,672 +0.23(+0.32%)
Apr 08, 2016 72.62 72.99 71.43 71.81 1,935,467 -0.09(-0.12%)
Apr 07, 2016 72.65 73.03 71.22 71.90 2,824,374 -1.24(-1.69%)
Apr 06, 2016 72.18 73.20 71.93 73.14 2,470,746 +0.82(+1.14%)
Apr 05, 2016 72.43 73.23 72.20 72.31 2,124,720 -0.95(-1.29%)
Apr 04, 2016 73.46 73.46 72.43 73.26 2,313,926 -0.15(-0.21%)
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.