Skip to main content

Lam Research (NQ: LRCX )

1,090.04 +18.34 (+1.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 276.54 276.73 272.88 276.55 967,750 -0.13(-0.05%)
Dec 30, 2019 276.66 277.32 272.05 276.69 899,335 -1.10(-0.39%)
Dec 27, 2019 279.88 280.31 276.90 277.78 643,052 -1.15(-0.41%)
Dec 26, 2019 278.98 279.31 277.25 278.94 657,676 +0.42(+0.15%)
Dec 24, 2019 279.66 280.03 276.28 278.52 408,753 +0.03(+0.01%)
Dec 23, 2019 282.21 282.80 278.32 278.49 1,227,407 -2.80(-1.00%)
Dec 20, 2019 281.65 283.16 277.80 281.29 3,542,920 +3.90(+1.40%)
Dec 19, 2019 274.86 277.51 272.66 277.39 1,408,739 +4.98(+1.83%)
Dec 18, 2019 274.67 276.41 271.34 272.41 1,492,493 -2.41(-0.88%)
Dec 17, 2019 270.97 275.46 269.87 274.82 2,222,201 +5.98(+2.22%)
Dec 16, 2019 270.64 272.81 268.84 268.84 1,613,750 +2.18(+0.82%)
Dec 13, 2019 268.50 273.21 265.31 266.67 2,409,173 -2.60(-0.97%)
Dec 12, 2019 259.57 270.06 259.24 269.27 1,932,309 +8.80(+3.38%)
Dec 11, 2019 254.18 261.09 253.97 260.47 1,647,179 +6.06(+2.38%)
Dec 10, 2019 253.95 256.91 252.70 254.41 1,250,816 +2.00(+0.79%)
Dec 09, 2019 255.50 256.35 251.50 252.41 1,090,747 -1.73(-0.68%)
Dec 06, 2019 252.39 256.70 251.30 254.14 1,442,855 +4.75(+1.90%)
Dec 05, 2019 249.23 249.80 247.14 249.39 1,172,123 +1.84(+0.74%)
Dec 04, 2019 247.44 249.03 246.14 247.56 1,281,945 +4.74(+1.95%)
Dec 03, 2019 241.83 246.36 240.62 242.82 1,725,660 -4.80(-1.94%)
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.