Skip to main content

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.86 17.01 16.69 16.69 16,492,510 -0.38(-2.24%)
May 30, 2019 17.01 17.42 16.97 17.08 13,210,849 +0.10(+0.57%)
May 29, 2019 16.93 17.06 16.70 16.98 26,842,876 -0.13(-0.74%)
May 28, 2019 17.55 17.59 17.08 17.10 26,701,496 -0.28(-1.64%)
May 24, 2019 17.86 17.97 17.37 17.39 22,365,882 -0.34(-1.91%)
May 23, 2019 17.57 17.77 17.43 17.73 19,345,756 -0.17(-0.92%)
May 22, 2019 17.72 18.02 17.70 17.89 11,845,936 +0.03(+0.14%)
May 21, 2019 17.84 18.03 17.73 17.87 21,248,436 +0.36(+2.08%)
May 20, 2019 18.03 18.13 17.47 17.51 33,931,140 -1.06(-5.69%)
May 17, 2019 18.46 19.12 18.45 18.56 25,565,640 -0.03(-0.15%)
May 16, 2019 18.36 18.78 18.23 18.59 18,425,764 -0.10(-0.52%)
May 15, 2019 18.28 18.92 18.23 18.69 16,826,586 +0.29(+1.58%)
May 14, 2019 18.21 18.55 18.11 18.40 17,006,962 +0.40(+2.20%)
May 13, 2019 18.29 18.36 17.87 18.00 29,878,860 -0.92(-4.85%)
May 10, 2019 18.84 19.07 18.54 18.92 18,371,152 -0.07(-0.37%)
May 09, 2019 18.74 19.12 18.45 18.99 20,282,126 -0.10(-0.54%)
May 08, 2019 18.98 19.28 18.84 19.09 16,264,762 -0.02(-0.12%)
May 07, 2019 19.21 19.30 18.63 19.11 30,690,190 -0.44(-2.25%)
May 06, 2019 19.15 19.62 19.00 19.55 13,420,669 -0.31(-1.56%)
May 03, 2019 19.83 19.96 19.71 19.86 13,155,724 +0.09(+0.45%)
May 02, 2019 19.50 19.83 19.45 19.77 14,016,950 +0.28(+1.41%)
May 01, 2019 19.89 19.98 19.49 19.50 11,891,448 -0.33(-1.67%)
Apr 30, 2019 19.72 19.96 19.63 19.83 16,781,848 +0.13(+0.64%)
Apr 29, 2019 19.76 19.86 19.54 19.71 16,816,556 -0.03(-0.13%)
Apr 26, 2019 19.41 19.81 19.08 19.73 29,971,454 +0.13(+0.64%)
Apr 25, 2019 19.41 20.03 19.36 19.61 49,769,704 +0.92(+4.93%)
Apr 24, 2019 18.66 19.12 18.60 18.68 27,204,568 +0.06(+0.34%)
Apr 23, 2019 18.64 18.76 18.49 18.62 21,427,764 -0.04(-0.23%)
Apr 22, 2019 18.77 18.81 18.46 18.66 12,312,396 +0.04(+0.23%)
Apr 18, 2019 18.81 18.86 18.59 18.62 14,746,712 -0.15(-0.77%)
Apr 17, 2019 18.87 18.93 18.57 18.77 17,228,330 +0.16(+0.86%)
Apr 16, 2019 18.59 18.82 18.53 18.61 16,224,417 +0.17(+0.94%)
Apr 15, 2019 18.49 18.49 18.16 18.43 14,846,586 -0.12(-0.65%)
Apr 12, 2019 18.56 18.67 18.40 18.55 12,153,642 +0.26(+1.45%)
Apr 11, 2019 18.29 18.50 18.21 18.29 12,491,976 +0.04(+0.25%)
Apr 10, 2019 18.15 18.32 18.03 18.24 15,172,440 +0.04(+0.20%)
Apr 09, 2019 18.34 18.35 18.08 18.21 18,133,404 -0.30(-1.61%)
Apr 08, 2019 18.51 18.61 18.29 18.51 17,920,654 -0.15(-0.80%)
Apr 05, 2019 18.47 18.72 18.36 18.66 22,454,794 +0.39(+2.16%)
Apr 04, 2019 18.12 18.53 18.10 18.26 22,412,910 -0.05(-0.27%)
Apr 03, 2019 17.94 18.46 17.80 18.31 33,929,372 +0.70(+3.95%)
Apr 02, 2019 17.69 17.76 17.50 17.62 14,244,427 -0.04(-0.24%)
Apr 01, 2019 17.40 17.69 17.35 17.66 18,980,592 +0.54(+3.18%)
Mar 29, 2019 17.00 17.19 16.93 17.11 16,558,409 +0.32(+1.90%)
Mar 28, 2019 17.00 17.11 16.65 16.80 17,421,486 -0.19(-1.10%)
Mar 27, 2019 17.22 17.28 16.93 16.98 14,532,164 -0.23(-1.34%)
Mar 26, 2019 17.18 17.47 17.11 17.21 17,258,098 +0.09(+0.54%)
Mar 25, 2019 17.12 17.28 16.91 17.12 13,167,701 -0.03(-0.20%)
Mar 22, 2019 17.43 17.63 17.11 17.16 23,061,482 -0.42(-2.37%)
Mar 21, 2019 16.81 17.84 16.81 17.57 32,457,976 +0.77(+4.59%)
Mar 20, 2019 17.13 17.27 16.69 16.80 21,616,862 -0.35(-2.01%)
Mar 19, 2019 17.23 17.43 17.11 17.15 21,844,172 +0.02(+0.14%)
Mar 18, 2019 17.28 17.42 16.96 17.12 21,402,984 -0.21(-1.20%)
Mar 15, 2019 17.23 17.86 17.14 17.33 64,435,564 +0.56(+3.32%)
Mar 14, 2019 16.25 16.95 16.25 16.77 38,134,952 +0.58(+3.59%)
Mar 13, 2019 16.45 16.45 16.15 16.19 22,693,074 -0.16(-0.96%)
Mar 12, 2019 16.42 16.46 16.24 16.35 17,210,110 +0.00(+0.03%)
Mar 11, 2019 16.12 16.45 16.11 16.34 21,358,960 +0.30(+1.88%)
Mar 08, 2019 15.65 16.10 15.54 16.04 20,457,304 +0.16(+1.00%)
Mar 07, 2019 16.01 16.01 15.67 15.88 25,750,398 -0.19(-1.20%)
Mar 06, 2019 16.49 16.53 15.98 16.08 31,703,970 -0.41(-2.51%)
Mar 05, 2019 16.81 16.84 16.37 16.49 27,065,400 -0.40(-2.38%)
Mar 04, 2019 16.85 17.13 16.78 16.89 23,976,240 +0.10(+0.58%)
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.