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 73.53 74.64 72.97 74.64 3,204,687 +1.65(+2.26%)
Jun 29, 2016 73.28 74.31 72.16 72.99 4,622,511 +0.47(+0.65%)
Jun 28, 2016 71.92 72.54 71.49 72.52 2,692,373 +1.52(+2.14%)
Jun 27, 2016 72.24 72.66 70.28 71.00 3,387,320 -2.06(-2.82%)
Jun 24, 2016 73.69 76.19 73.06 73.06 6,465,009 -4.35(-5.62%)
Jun 23, 2016 76.61 77.42 76.50 77.41 2,935,132 +1.36(+1.79%)
Jun 22, 2016 75.00 76.26 74.90 76.05 2,788,043 +0.88(+1.17%)
Jun 21, 2016 75.19 75.48 74.65 75.17 1,497,984 +0.34(+0.45%)
Jun 20, 2016 74.56 75.25 74.21 74.84 2,976,186 +1.23(+1.68%)
Jun 17, 2016 73.27 73.61 72.58 73.60 2,660,570 +0.20(+0.27%)
Jun 16, 2016 72.59 73.53 72.24 73.41 1,480,597 +0.17(+0.23%)
Jun 15, 2016 73.34 73.89 72.75 73.24 1,838,395 +0.45(+0.62%)
Jun 14, 2016 72.53 73.03 72.11 72.79 1,664,168 -0.01(-0.01%)
Jun 13, 2016 72.41 73.57 72.41 72.79 1,598,004 -0.35(-0.47%)
Jun 10, 2016 73.07 73.36 72.63 73.14 1,855,076 -1.12(-1.51%)
Jun 09, 2016 73.41 74.31 72.93 74.26 1,773,067 +0.21(+0.29%)
Jun 08, 2016 73.60 74.18 73.41 74.05 1,419,022 +0.37(+0.51%)
Jun 07, 2016 73.57 73.93 73.08 73.67 1,908,826 +0.58(+0.79%)
Jun 06, 2016 73.90 74.08 72.95 73.10 1,708,105 -0.43(-0.58%)
Jun 03, 2016 73.68 73.77 73.01 73.52 1,861,434 -0.47(-0.63%)
Jun 02, 2016 73.47 74.59 73.21 73.99 3,197,353 +0.44(+0.60%)
Jun 01, 2016 73.03 73.64 72.57 73.55 2,483,852 +0.28(+0.39%)
May 31, 2016 73.11 73.47 72.57 73.27 2,909,614 -0.14(-0.19%)
May 27, 2016 71.84 73.41 73.41 73.41 4,222,764 +1.73(+2.41%)
May 26, 2016 71.17 71.83 71.03 71.68 2,181,324 +0.35(+0.50%)
May 25, 2016 70.43 71.50 70.07 71.33 3,335,744 +1.19(+1.70%)
May 24, 2016 68.67 70.41 68.59 70.13 4,060,195 +2.17(+3.19%)
May 23, 2016 67.82 68.44 67.37 67.97 3,656,346 +0.12(+0.18%)
May 20, 2016 66.60 68.13 66.37 67.84 3,950,419 +2.97(+4.58%)
May 19, 2016 65.17 65.52 64.58 64.87 2,058,595 -0.58(-0.88%)
May 18, 2016 64.81 66.14 64.55 65.45 2,638,731 +0.73(+1.13%)
May 17, 2016 65.16 65.39 64.52 64.71 3,793,939 -0.28(-0.44%)
May 16, 2016 63.87 65.39 63.70 64.99 4,651,765 -0.78(-1.18%)
May 13, 2016 66.12 66.34 65.65 65.77 2,432,127 -0.50(-0.75%)
May 12, 2016 67.09 67.27 65.55 66.27 2,636,738 -0.63(-0.94%)
May 11, 2016 66.73 67.32 66.63 66.90 2,162,566 -0.30(-0.45%)
May 10, 2016 66.30 67.22 65.96 67.20 3,114,837 +1.16(+1.76%)
May 09, 2016 66.36 66.71 65.75 66.04 2,758,234 -0.27(-0.40%)
May 06, 2016 66.21 66.62 65.68 66.30 2,659,041 -0.10(-0.15%)
May 05, 2016 66.39 67.09 66.18 66.40 3,246,596 +0.13(+0.20%)
May 04, 2016 66.73 67.45 66.02 66.27 3,907,286 -0.73(-1.10%)
May 03, 2016 67.00 67.34 66.67 67.00 3,758,790 -0.76(-1.12%)
May 02, 2016 67.60 68.29 67.05 67.76 4,205,294 +0.17(+0.25%)
Apr 29, 2016 68.86 68.97 66.96 67.60 5,140,546 -1.56(-2.25%)
Apr 28, 2016 70.73 71.12 68.98 69.15 3,655,526 -2.49(-3.47%)
Apr 27, 2016 71.09 71.81 70.51 71.64 4,277,165 +0.64(+0.90%)
Apr 26, 2016 71.29 72.02 70.56 71.00 3,063,946 +0.03(+0.04%)
Apr 25, 2016 71.42 71.59 70.36 70.97 2,522,598 -0.38(-0.53%)
Apr 22, 2016 71.45 72.38 70.87 71.36 2,512,626 -0.15(-0.21%)
Apr 21, 2016 73.18 74.17 70.97 71.51 4,516,556 -1.64(-2.24%)
Apr 20, 2016 72.87 73.43 71.48 73.14 4,610,448 -0.09(-0.12%)
Apr 19, 2016 72.99 73.49 72.36 73.23 3,311,251 +0.63(+0.87%)
Apr 18, 2016 72.26 72.92 71.76 72.60 3,060,326 +0.37(+0.51%)
Apr 15, 2016 71.68 72.45 71.09 72.23 3,256,054 +0.03(+0.04%)
Apr 14, 2016 72.24 72.82 71.42 72.20 3,122,637 -1.06(-1.45%)
Apr 13, 2016 72.71 73.28 72.23 73.27 2,896,438 +1.25(+1.73%)
Apr 12, 2016 72.28 72.55 71.04 72.02 2,712,490 +0.02(+0.02%)
Apr 11, 2016 72.81 72.82 71.92 72.00 1,842,643 +0.23(+0.32%)
Apr 08, 2016 72.59 72.95 71.39 71.77 1,936,488 -0.09(-0.12%)
Apr 07, 2016 72.61 72.99 71.18 71.86 2,825,863 -1.24(-1.69%)
Apr 06, 2016 72.14 73.16 71.89 73.10 2,472,049 +0.82(+1.14%)
Apr 05, 2016 72.39 73.20 72.16 72.28 2,125,840 -0.95(-1.29%)
Apr 04, 2016 73.42 73.42 72.39 73.22 2,315,146 -0.15(-0.20%)
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.