Skip to main content

Lam Research (NQ: LRCX )

1,052.90 +28.48 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.11 73.47 72.57 73.27 2,909,614 -0.14(-0.19%)
May 27, 2016 71.84 73.41 73.41 73.41 4,222,764 +1.73(+2.41%)
May 26, 2016 71.17 71.83 71.03 71.68 2,181,324 +0.35(+0.50%)
May 25, 2016 70.43 71.50 70.07 71.33 3,335,744 +1.19(+1.70%)
May 24, 2016 68.67 70.41 68.59 70.13 4,060,195 +2.17(+3.19%)
May 23, 2016 67.82 68.44 67.37 67.97 3,656,346 +0.12(+0.18%)
May 20, 2016 66.60 68.13 66.37 67.84 3,950,419 +2.97(+4.58%)
May 19, 2016 65.17 65.52 64.58 64.87 2,058,595 -0.58(-0.88%)
May 18, 2016 64.81 66.14 64.55 65.45 2,638,731 +0.73(+1.13%)
May 17, 2016 65.16 65.39 64.52 64.71 3,793,939 -0.28(-0.44%)
May 16, 2016 63.87 65.39 63.70 64.99 4,651,765 -0.78(-1.18%)
May 13, 2016 66.12 66.34 65.65 65.77 2,432,127 -0.50(-0.75%)
May 12, 2016 67.09 67.27 65.55 66.27 2,636,738 -0.63(-0.94%)
May 11, 2016 66.73 67.32 66.63 66.90 2,162,566 -0.30(-0.45%)
May 10, 2016 66.30 67.22 65.96 67.20 3,114,837 +1.16(+1.76%)
May 09, 2016 66.36 66.71 65.75 66.04 2,758,234 -0.27(-0.40%)
May 06, 2016 66.21 66.62 65.68 66.30 2,659,041 -0.10(-0.15%)
May 05, 2016 66.39 67.09 66.18 66.40 3,246,596 +0.13(+0.20%)
May 04, 2016 66.73 67.45 66.02 66.27 3,907,286 -0.73(-1.10%)
May 03, 2016 67.00 67.34 66.67 67.00 3,758,790 -0.76(-1.12%)
May 02, 2016 67.60 68.29 67.05 67.76 4,205,294 +0.17(+0.25%)
Apr 29, 2016 68.86 68.97 66.96 67.60 5,140,546 -1.56(-2.25%)
Apr 28, 2016 70.73 71.12 68.98 69.15 3,655,526 -2.49(-3.47%)
Apr 27, 2016 71.09 71.81 70.51 71.64 4,277,165 +0.64(+0.90%)
Apr 26, 2016 71.29 72.02 70.56 71.00 3,063,946 +0.03(+0.04%)
Apr 25, 2016 71.42 71.59 70.36 70.97 2,522,598 -0.38(-0.53%)
Apr 22, 2016 71.45 72.38 70.87 71.36 2,512,626 -0.15(-0.21%)
Apr 21, 2016 73.18 74.17 70.97 71.51 4,516,556 -1.64(-2.24%)
Apr 20, 2016 72.87 73.43 71.48 73.14 4,610,448 -0.09(-0.12%)
Apr 19, 2016 72.99 73.49 72.36 73.23 3,311,251 +0.63(+0.87%)
Apr 18, 2016 72.26 72.92 71.76 72.60 3,060,326 +0.37(+0.51%)
Apr 15, 2016 71.68 72.45 71.09 72.23 3,256,054 +0.03(+0.04%)
Apr 14, 2016 72.24 72.82 71.42 72.20 3,122,637 -1.06(-1.45%)
Apr 13, 2016 72.71 73.28 72.23 73.27 2,896,438 +1.25(+1.73%)
Apr 12, 2016 72.28 72.55 71.04 72.02 2,712,490 +0.02(+0.02%)
Apr 11, 2016 72.81 72.82 71.92 72.00 1,842,643 +0.23(+0.32%)
Apr 08, 2016 72.59 72.95 71.39 71.77 1,936,488 -0.09(-0.12%)
Apr 07, 2016 72.61 72.99 71.18 71.86 2,825,863 -1.24(-1.69%)
Apr 06, 2016 72.14 73.16 71.89 73.10 2,472,049 +0.82(+1.14%)
Apr 05, 2016 72.39 73.20 72.16 72.28 2,125,840 -0.95(-1.29%)
Apr 04, 2016 73.42 73.42 72.39 73.22 2,315,146 -0.15(-0.20%)
Apr 01, 2016 72.80 73.56 72.28 73.37 3,287,423 +0.29(+0.40%)
Mar 31, 2016 72.38 73.49 71.61 73.08 4,360,178 +0.36(+0.50%)
Mar 30, 2016 73.05 73.89 72.43 72.72 3,005,149 +0.22(+0.31%)
Mar 29, 2016 70.01 72.59 69.67 72.50 3,728,321 +2.49(+3.55%)
Mar 28, 2016 70.31 70.42 69.80 70.01 1,778,025 +0.22(+0.32%)
Mar 24, 2016 69.67 69.79 69.79 69.79 2,437,518 -0.42(-0.60%)
Mar 23, 2016 70.65 70.79 70.18 70.21 2,273,054 -0.73(-1.02%)
Mar 22, 2016 70.82 71.16 69.99 70.94 1,690,290 +0.37(+0.53%)
Mar 21, 2016 70.06 70.60 69.87 70.57 1,756,083 +0.30(+0.43%)
Mar 18, 2016 70.40 70.79 69.75 70.27 3,021,687 +0.14(+0.20%)
Mar 17, 2016 69.52 70.34 68.55 70.13 3,008,472 +1.28(+1.86%)
Mar 16, 2016 68.21 68.89 67.68 68.84 2,657,901 +0.58(+0.84%)
Mar 15, 2016 68.18 68.55 67.71 68.27 2,653,336 +0.21(+0.31%)
Mar 14, 2016 66.94 68.13 66.85 68.06 1,765,865 +0.66(+0.98%)
Mar 11, 2016 66.97 67.68 66.55 67.39 2,417,859 +0.83(+1.25%)
Mar 10, 2016 65.59 67.21 65.32 66.56 3,357,630 +1.26(+1.92%)
Mar 09, 2016 65.07 65.82 64.64 65.30 1,857,184 +0.42(+0.64%)
Mar 08, 2016 66.13 66.44 64.83 64.89 3,709,425 -1.50(-2.27%)
Mar 07, 2016 65.27 66.43 65.11 66.39 3,377,160 +0.89(+1.36%)
Mar 04, 2016 66.28 66.31 65.05 65.50 1,843,231 -0.48(-0.72%)
Mar 03, 2016 65.69 66.09 65.12 65.97 1,591,070 +0.28(+0.43%)
Mar 02, 2016 66.39 66.39 65.06 65.69 2,747,611 -0.90(-1.35%)
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.