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 (%)
Aug 31, 2018 158.00 158.00 158.00 0 +0.57(+0.36%)
Aug 30, 2018 157.46 159.39 157.14 157.43 2,360,602 -0.14(-0.09%)
Aug 29, 2018 158.17 159.69 156.88 157.57 2,541,142 -1.39(-0.87%)
Aug 28, 2018 158.13 159.12 155.91 158.96 3,886,647 -1.89(-1.18%)
Aug 27, 2018 157.92 162.54 157.87 160.85 3,471,364 +3.42(+2.17%)
Aug 24, 2018 158.87 158.97 156.49 157.42 2,204,738 -0.28(-0.18%)
Aug 23, 2018 157.54 159.24 157.28 157.71 2,434,218 -0.28(-0.18%)
Aug 22, 2018 158.31 159.82 157.64 157.99 1,882,216 -1.19(-0.75%)
Aug 21, 2018 157.24 160.20 156.62 159.18 2,979,068 +2.84(+1.82%)
Aug 20, 2018 154.78 157.01 152.41 156.35 2,779,806 +1.25(+0.81%)
Aug 17, 2018 155.96 156.20 151.82 155.09 4,622,336 -4.00(-2.51%)
Aug 16, 2018 158.72 161.29 157.28 159.09 2,848,203 +1.33(+0.84%)
Aug 15, 2018 159.23 159.58 155.99 157.76 3,194,027 -3.52(-2.18%)
Aug 14, 2018 163.01 163.99 161.04 161.28 2,103,610 -1.33(-0.82%)
Aug 13, 2018 163.26 163.48 160.70 162.62 2,393,196 +0.05(+0.03%)
Aug 10, 2018 164.83 165.61 161.97 162.57 3,245,265 -5.83(-3.46%)
Aug 09, 2018 170.40 171.28 166.81 168.40 3,605,350 -5.05(-2.91%)
Aug 08, 2018 168.91 173.89 168.60 173.45 2,332,146 +3.75(+2.21%)
Aug 07, 2018 172.29 172.50 167.64 169.70 2,988,212 -2.19(-1.27%)
Aug 06, 2018 169.97 172.14 169.93 171.89 1,964,423 +0.93(+0.54%)
Aug 03, 2018 170.51 171.69 169.63 170.96 1,651,499 +0.17(+0.10%)
Aug 02, 2018 167.76 171.68 167.61 170.79 1,992,968 +0.74(+0.43%)
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.