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 (%)
Jul 31, 2017 15.20 15.23 14.84 14.90 26,158,142 -0.20(-1.32%)
Jul 28, 2017 15.35 15.42 15.03 15.10 29,320,330 -0.30(-1.92%)
Jul 27, 2017 15.79 15.88 15.09 15.40 60,609,372 -0.33(-2.13%)
Jul 26, 2017 15.46 15.74 15.44 15.73 35,393,296 +0.36(+2.36%)
Jul 25, 2017 15.33 15.40 15.18 15.37 22,281,790 +0.03(+0.21%)
Jul 24, 2017 15.28 15.39 15.25 15.34 15,466,841 +0.06(+0.36%)
Jul 21, 2017 15.32 15.32 15.17 15.28 19,774,986 -0.12(-0.77%)
Jul 20, 2017 15.43 15.13 15.40 25,423,338 +0.05(+0.35%)
Jul 19, 2017 15.00 15.38 14.98 15.35 29,017,126 +0.46(+3.06%)
Jul 18, 2017 14.67 14.91 14.60 14.89 19,603,016 +0.22(+1.51%)
Jul 17, 2017 14.74 14.79 14.56 14.67 17,746,096 -0.03(-0.20%)
Jul 14, 2017 14.55 14.73 14.48 14.70 15,620,898 +0.22(+1.52%)
Jul 13, 2017 14.49 14.61 14.41 14.48 15,632,573 +0.03(+0.23%)
Jul 12, 2017 14.52 14.61 14.29 14.45 19,075,622 +0.08(+0.56%)
Jul 11, 2017 14.14 14.47 14.11 14.37 29,467,636 +0.27(+1.91%)
Jul 10, 2017 13.90 14.11 13.82 14.10 24,386,420 +0.25(+1.83%)
Jul 07, 2017 13.74 13.99 13.68 13.84 31,634,298 +0.40(+2.95%)
Jul 06, 2017 13.22 13.52 13.15 13.45 29,926,096 +0.13(+0.95%)
Jul 05, 2017 13.12 13.34 13.08 13.32 28,021,032 +0.30(+2.33%)
Jul 03, 2017 13.34 13.40 13.01 13.02 16,796,656 -0.20(-1.51%)
Jun 30, 2017 13.40 13.41 13.16 13.22 31,446,202 -0.09(-0.65%)
Jun 29, 2017 13.65 13.69 13.08 13.30 33,291,532 -0.51(-3.71%)
Jun 28, 2017 13.57 13.85 13.35 13.81 31,140,450 +0.30(+2.22%)
Jun 27, 2017 13.86 13.88 13.50 13.52 36,477,648 -0.41(-2.93%)
Jun 26, 2017 14.25 14.36 13.86 13.92 27,892,508 -0.26(-1.84%)
Jun 23, 2017 14.28 14.18 32,894,580 +0.16(+1.16%)
Jun 22, 2017 14.16 14.24 13.97 14.02 16,921,074 -0.08(-0.58%)
Jun 21, 2017 14.05 14.13 13.94 14.10 20,177,802 +0.08(+0.54%)
Jun 20, 2017 14.16 14.29 13.97 14.03 26,318,824 -0.08(-0.59%)
Jun 19, 2017 14.04 14.20 14.01 14.11 32,970,770 +0.26(+1.88%)
Jun 16, 2017 13.91 14.11 13.80 13.85 44,016,176 -0.03(-0.18%)
Jun 15, 2017 13.98 14.09 13.79 13.88 44,523,344 -0.40(-2.80%)
Jun 14, 2017 14.52 14.57 14.06 14.27 30,289,202 -0.22(-1.53%)
Jun 13, 2017 14.64 14.76 14.29 14.50 29,542,166 +0.06(+0.39%)
Jun 12, 2017 14.53 14.57 13.90 14.44 58,563,444 -0.31(-2.07%)
Jun 09, 2017 15.45 15.61 14.43 14.74 41,026,024 -0.67(-4.36%)
Jun 08, 2017 15.27 15.42 15.18 15.42 24,815,796 +0.25(+1.64%)
Jun 07, 2017 15.14 15.20 15.04 15.17 22,272,556 +0.12(+0.80%)
Jun 06, 2017 14.97 15.34 14.92 15.05 25,753,132 +0.07(+0.45%)
Jun 05, 2017 14.85 15.00 14.77 14.98 19,478,374 +0.19(+1.26%)
Jun 02, 2017 14.64 14.80 14.63 14.79 19,806,600 +0.21(+1.47%)
Jun 01, 2017 14.47 14.59 14.44 14.58 15,729,888 +0.12(+0.82%)
May 31, 2017 14.63 14.68 14.42 14.46 31,061,234 -0.16(-1.08%)
May 30, 2017 14.49 14.70 14.44 14.62 22,293,680 +0.16(+1.13%)
May 26, 2017 14.30 14.48 14.27 14.46 21,522,502 +0.11(+0.79%)
May 25, 2017 14.32 14.39 14.21 14.34 20,455,154 +0.10(+0.67%)
May 24, 2017 14.36 14.38 14.19 14.25 15,603,078 -0.05(-0.36%)
May 23, 2017 14.29 14.36 14.09 14.30 16,271,357 +0.05(+0.34%)
May 22, 2017 14.23 14.29 14.09 14.25 20,634,654 +0.05(+0.33%)
May 19, 2017 14.12 14.27 14.04 14.20 37,224,736 +0.24(+1.73%)
May 18, 2017 13.67 13.99 13.52 13.96 29,740,804 +0.24(+1.72%)
May 17, 2017 14.06 14.07 13.72 13.72 24,594,760 -0.49(-3.47%)
May 16, 2017 14.15 14.22 14.03 14.22 24,236,954 +0.12(+0.85%)
May 15, 2017 13.98 14.13 13.97 14.10 19,905,240 +0.16(+1.13%)
May 12, 2017 13.95 13.99 13.80 13.94 16,906,542 -0.03(-0.23%)
May 11, 2017 13.87 13.99 13.79 13.97 19,235,028 +0.07(+0.52%)
May 10, 2017 14.08 14.12 13.89 13.90 20,139,564 -0.13(-0.92%)
May 09, 2017 13.93 14.05 13.93 14.03 16,999,966 +0.13(+0.95%)
May 08, 2017 13.98 14.05 13.88 13.90 16,058,431 -0.11(-0.79%)
May 05, 2017 14.07 14.07 13.83 14.01 16,876,484 -0.03(-0.20%)
May 04, 2017 13.97 14.04 13.88 14.03 16,219,151 +0.05(+0.35%)
May 03, 2017 13.94 14.01 13.84 13.99 20,794,332 +0.07(+0.51%)
May 02, 2017 13.96 13.98 13.76 13.91 22,209,924 +0.01(+0.07%)
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.