Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		158.08	158.08	158.08	0	+0.57(+0.36%)
Aug 30, 2018	157.54	159.48	157.22	157.51	2,359,358	-0.14(-0.09%)
Aug 29, 2018	158.25	159.77	156.97	157.65	2,539,803	-1.39(-0.87%)
Aug 28, 2018	158.21	159.20	155.99	159.04	3,884,598	-1.89(-1.18%)
Aug 27, 2018	158.00	162.63	157.95	160.93	3,469,534	+3.43(+2.17%)
Aug 24, 2018	158.95	159.05	156.57	157.51	2,203,576	-0.28(-0.18%)
Aug 23, 2018	157.62	159.32	157.36	157.79	2,432,935	-0.28(-0.18%)
Aug 22, 2018	158.39	159.91	157.72	158.07	1,881,224	-1.20(-0.75%)
Aug 21, 2018	157.32	160.28	156.70	159.27	2,977,498	+2.84(+1.82%)
Aug 20, 2018	154.87	157.09	152.49	156.43	2,778,341	+1.25(+0.81%)
Aug 17, 2018	156.04	156.28	151.90	155.18	4,619,900	-4.00(-2.51%)
Aug 16, 2018	158.80	161.38	157.36	159.18	2,846,701	+1.33(+0.84%)
Aug 15, 2018	159.31	159.66	156.07	157.84	3,192,344	-3.53(-2.18%)
Aug 14, 2018	163.09	164.07	161.12	161.37	2,102,501	-1.33(-0.82%)
Aug 13, 2018	163.35	163.57	160.78	162.70	2,391,935	+0.04(+0.03%)
Aug 10, 2018	164.91	165.70	162.05	162.66	3,243,554	-5.84(-3.46%)
Aug 09, 2018	170.49	171.37	166.89	168.49	3,603,449	-5.05(-2.91%)
Aug 08, 2018	169.00	173.98	168.69	173.54	2,330,917	+3.75(+2.21%)
Aug 07, 2018	172.38	172.59	167.72	169.79	2,986,636	-2.19(-1.27%)
Aug 06, 2018	170.06	172.23	170.02	171.98	1,963,388	+0.93(+0.54%)
Aug 03, 2018	170.60	171.78	169.72	171.05	1,650,629	+0.17(+0.10%)
Aug 02, 2018	167.84	171.77	167.70	170.88	1,991,917	+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.

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Lam Research (NQ: LRCX )

Historical Prices

Sections

Services

Contact Information