Skip to main content

Lam Research (NQ: LRCX )

1,055.76 +2.86 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 149.26 150.79 148.86 149.58 1,988,967 +0.89(+0.60%)
Aug 30, 2017 146.38 148.70 145.79 148.69 1,743,533 +2.41(+1.64%)
Aug 29, 2017 142.95 146.75 142.48 146.28 1,367,151 +1.49(+1.03%)
Aug 28, 2017 142.69 145.13 142.15 144.79 1,395,896 +2.53(+1.78%)
Aug 25, 2017 143.56 144.16 141.06 142.26 1,411,481 -0.87(-0.60%)
Aug 24, 2017 146.18 146.71 142.47 143.13 1,635,308 -2.60(-1.78%)
Aug 23, 2017 147.02 147.77 144.86 145.72 2,014,800 -1.90(-1.29%)
Aug 22, 2017 143.48 147.95 143.48 147.62 2,798,810 +4.88(+3.42%)
Aug 21, 2017 145.20 145.51 141.50 142.75 1,725,089 -1.88(-1.30%)
Aug 18, 2017 144.37 145.88 142.70 144.63 2,135,813 +1.83(+1.28%)
Aug 17, 2017 146.44 147.41 142.66 142.80 2,174,621 -4.29(-2.92%)
Aug 16, 2017 145.50 148.87 144.77 147.09 5,657,887 +2.71(+1.88%)
Aug 15, 2017 142.92 144.74 142.18 144.38 2,016,687 +1.50(+1.05%)
Aug 14, 2017 141.13 143.22 140.78 142.88 2,360,427 +3.87(+2.78%)
Aug 11, 2017 135.04 139.16 135.02 139.02 1,987,206 +4.34(+3.23%)
Aug 10, 2017 138.66 138.96 134.31 134.67 2,899,393 -5.19(-3.71%)
Aug 09, 2017 140.10 140.91 138.22 139.87 2,171,615 -0.50(-0.35%)
Aug 08, 2017 140.45 142.26 138.83 140.36 3,053,709 -0.08(-0.06%)
Aug 07, 2017 135.58 140.50 135.21 140.44 3,053,412 +5.22(+3.86%)
Aug 04, 2017 134.59 137.22 133.70 135.22 2,390,565 +1.04(+0.77%)
Aug 03, 2017 134.73 136.52 134.70 134.19 3,491,025 -2.39(-1.75%)
Aug 02, 2017 143.26 143.27 134.97 136.58 5,311,273 -5.33(-3.75%)
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.