Skip to main content

Lam Research (NQ: LRCX )

1,093.60 +21.90 (+2.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 149.18 150.71 148.78 149.50 1,990,016 +0.89(+0.60%)
Aug 30, 2017 146.30 148.62 145.71 148.61 1,744,453 +2.40(+1.64%)
Aug 29, 2017 142.87 146.67 142.40 146.21 1,367,872 +1.49(+1.03%)
Aug 28, 2017 142.61 145.05 142.07 144.72 1,396,632 +2.53(+1.78%)
Aug 25, 2017 143.48 144.09 140.98 142.19 1,412,226 -0.86(-0.60%)
Aug 24, 2017 146.10 146.64 142.39 143.05 1,636,170 -2.59(-1.78%)
Aug 23, 2017 146.94 147.69 144.78 145.65 2,015,863 -1.90(-1.29%)
Aug 22, 2017 143.40 147.87 143.40 147.55 2,800,286 +4.87(+3.42%)
Aug 21, 2017 145.12 145.43 141.43 142.67 1,725,999 -1.88(-1.30%)
Aug 18, 2017 144.29 145.80 142.63 144.56 2,136,940 +1.83(+1.28%)
Aug 17, 2017 146.37 147.33 142.58 142.73 2,175,768 -4.29(-2.92%)
Aug 16, 2017 145.42 148.79 144.69 147.01 5,660,871 +2.71(+1.88%)
Aug 15, 2017 142.84 144.66 142.11 144.30 2,017,750 +1.50(+1.05%)
Aug 14, 2017 141.05 143.14 140.70 142.81 2,361,672 +3.86(+2.78%)
Aug 11, 2017 134.97 139.09 134.95 138.94 1,988,254 +4.34(+3.23%)
Aug 10, 2017 138.58 138.88 134.24 134.60 2,900,922 -5.19(-3.71%)
Aug 09, 2017 140.03 140.84 138.14 139.79 2,172,760 -0.50(-0.35%)
Aug 08, 2017 140.38 142.19 138.76 140.29 3,055,320 -0.08(-0.06%)
Aug 07, 2017 135.51 140.42 135.14 140.37 3,055,022 +5.22(+3.86%)
Aug 04, 2017 134.52 137.14 133.63 135.15 2,391,826 +1.04(+0.77%)
Aug 03, 2017 134.66 136.45 134.63 134.12 3,492,866 -2.39(-1.75%)
Aug 02, 2017 143.19 143.20 134.90 136.50 5,314,074 -5.32(-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.