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 (%)
Sep 30, 2016 83.45 84.98 83.22 84.38 3,584,440 +1.32(+1.59%)
Sep 29, 2016 82.76 83.83 82.39 83.06 3,483,972 +0.26(+0.31%)
Sep 28, 2016 82.60 83.03 82.12 82.80 1,376,500 +0.38(+0.46%)
Sep 27, 2016 80.68 82.53 80.68 82.42 1,885,915 +0.98(+1.20%)
Sep 26, 2016 81.53 81.73 81.04 81.44 1,911,238 -0.33(-0.40%)
Sep 23, 2016 82.34 82.81 81.71 81.77 1,936,308 -0.81(-0.98%)
Sep 22, 2016 83.37 83.64 82.04 82.58 2,975,091 -0.53(-0.64%)
Sep 21, 2016 82.43 83.13 81.78 83.11 2,072,689 +1.17(+1.42%)
Sep 20, 2016 82.54 82.95 81.71 81.94 2,098,851 -0.15(-0.18%)
Sep 19, 2016 83.55 83.55 81.87 82.10 1,810,095 -0.72(-0.87%)
Sep 16, 2016 83.01 83.60 81.91 82.82 2,347,133 -0.36(-0.43%)
Sep 15, 2016 81.58 83.48 81.58 83.17 2,966,292 +1.59(+1.95%)
Sep 14, 2016 81.77 82.09 81.01 81.58 2,914,433 +0.03(+0.03%)
Sep 13, 2016 82.37 83.00 81.06 81.55 2,659,072 -1.54(-1.85%)
Sep 12, 2016 80.05 83.38 80.00 83.09 2,083,017 +2.13(+2.63%)
Sep 09, 2016 82.26 82.51 80.85 80.96 3,036,723 -2.12(-2.55%)
Sep 08, 2016 83.02 83.68 82.72 83.09 1,347,558 -0.42(-0.50%)
Sep 07, 2016 82.98 83.89 82.93 83.50 2,776,160 +0.30(+0.36%)
Sep 06, 2016 83.36 84.22 82.68 83.20 2,224,921 -0.59(-0.70%)
Sep 02, 2016 84.57 83.79 83.79 83.79 1,823,735 -0.24(-0.29%)
Sep 01, 2016 83.11 84.15 82.39 84.03 2,139,673 +1.16(+1.40%)
Aug 31, 2016 82.58 83.01 81.97 82.86 1,953,545 +0.30(+0.37%)
Aug 30, 2016 83.96 84.13 82.35 82.56 2,505,151 -1.21(-1.44%)
Aug 29, 2016 83.34 85.04 82.59 83.77 1,917,951 +0.47(+0.56%)
Aug 26, 2016 82.94 83.60 82.37 83.30 1,902,656 +0.33(+0.40%)
Aug 25, 2016 82.39 83.42 82.22 82.97 1,903,804 +0.67(+0.81%)
Aug 24, 2016 83.38 83.62 81.99 82.30 1,815,006 -1.06(-1.27%)
Aug 23, 2016 83.78 84.25 83.00 83.36 2,850,223 +0.60(+0.73%)
Aug 22, 2016 82.41 83.20 82.05 82.76 1,734,471 +0.01(+0.01%)
Aug 19, 2016 81.91 83.11 81.21 82.75 3,104,654 +2.01(+2.49%)
Aug 18, 2016 80.36 80.89 79.92 80.74 1,862,515 +0.64(+0.80%)
Aug 17, 2016 79.53 80.52 79.47 80.10 2,209,069 +0.31(+0.39%)
Aug 16, 2016 80.30 80.75 79.77 79.79 2,294,055 -0.78(-0.97%)
Aug 15, 2016 79.18 81.13 79.12 80.57 2,392,029 +1.39(+1.75%)
Aug 12, 2016 79.08 80.08 78.59 79.19 2,352,242 +0.26(+0.33%)
Aug 11, 2016 79.16 79.80 78.66 78.93 5,315,282 -0.20(-0.25%)
Aug 10, 2016 82.63 82.75 78.26 79.13 7,934,698 -3.71(-4.48%)
Aug 09, 2016 82.55 82.98 82.25 82.84 1,501,683 +0.51(+0.61%)
Aug 08, 2016 82.72 82.85 82.13 82.33 1,762,880 -0.47(-0.57%)
Aug 05, 2016 81.69 82.85 81.47 82.80 1,697,843 +1.17(+1.44%)
Aug 04, 2016 80.65 81.69 80.24 81.63 2,405,389 +1.01(+1.26%)
Aug 03, 2016 79.33 80.63 79.20 80.62 2,480,789 +0.94(+1.18%)
Aug 02, 2016 80.46 80.88 78.99 79.68 2,517,379 -0.94(-1.17%)
Aug 01, 2016 80.07 80.77 79.73 80.62 1,870,026 +0.91(+1.14%)
Jul 29, 2016 82.62 82.62 79.62 79.71 3,670,762 -2.94(-3.56%)
Jul 28, 2016 82.53 83.29 81.34 82.65 3,180,900 +0.99(+1.22%)
Jul 27, 2016 81.87 81.95 80.78 81.66 3,008,754 +0.32(+0.39%)
Jul 26, 2016 80.98 81.85 80.24 81.34 2,894,739 +0.85(+1.06%)
Jul 25, 2016 79.97 80.54 79.60 80.48 1,459,458 +0.52(+0.66%)
Jul 22, 2016 79.64 80.22 79.02 79.96 1,441,842 +0.65(+0.82%)
Jul 21, 2016 80.92 81.11 79.03 79.31 2,435,319 -1.68(-2.07%)
Jul 20, 2016 79.92 81.25 79.44 80.99 2,856,403 +1.52(+1.91%)
Jul 19, 2016 78.83 79.92 78.28 79.47 1,912,315 +0.15(+0.19%)
Jul 18, 2016 79.58 79.64 78.51 79.32 2,037,295 +0.69(+0.88%)
Jul 15, 2016 78.31 78.89 77.81 78.63 2,065,474 +0.59(+0.76%)
Jul 14, 2016 79.48 79.69 77.98 78.03 2,773,552 -0.66(-0.84%)
Jul 13, 2016 78.58 79.36 78.34 78.69 2,337,040 +0.34(+0.43%)
Jul 12, 2016 77.48 78.42 77.25 78.35 2,657,062 +1.70(+2.21%)
Jul 11, 2016 75.89 76.97 75.48 76.66 2,164,419 +1.29(+1.71%)
Jul 08, 2016 73.60 75.72 72.85 75.37 3,003,671 +2.52(+3.46%)
Jul 07, 2016 72.96 73.89 72.40 72.85 2,060,621 +0.13(+0.18%)
Jul 05, 2016 73.44 73.45 71.91 72.71 2,065,852 -0.97(-1.31%)
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.