Lam Research (NQ: LRCX )

547.70 USD +18.89 (+3.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 20.67 20.88 19.90 20.20 852,211 -0.74(-3.53%)
Nov 26, 2008 18.81 21.00 18.58 20.94 2,942,219 +1.90(+9.98%)
Nov 25, 2008 19.54 19.55 18.33 19.04 3,548,161 -0.27(-1.40%)
Nov 24, 2008 18.05 19.57 17.96 19.31 4,190,119 +1.49(+8.36%)
Nov 21, 2008 15.79 17.88 15.34 17.82 5,980,720 +2.35(+15.19%)
Nov 20, 2008 14.88 17.18 14.72 15.47 4,787,117 +0.47(+3.13%)
Nov 19, 2008 16.45 16.87 14.96 15.00 2,515,464 -1.50(-9.09%)
Nov 18, 2008 16.78 17.26 15.70 16.50 3,376,019 -0.32(-1.90%)
Nov 17, 2008 17.73 18.18 16.79 16.82 3,014,068 -1.17(-6.50%)
Nov 14, 2008 19.10 19.26 17.46 17.99 4,048,214 -1.57(-8.03%)
Nov 13, 2008 18.03 19.57 16.68 19.56 5,928,325 +1.52(+8.43%)
Nov 12, 2008 19.01 19.53 17.92 18.04 4,296,901 -1.30(-6.72%)
Nov 11, 2008 19.77 20.18 18.76 19.34 2,601,799 -0.60(-3.01%)
Nov 10, 2008 21.81 21.90 19.79 19.94 1,578,533 -1.10(-5.23%)
Nov 07, 2008 21.20 21.69 20.51 21.04 2,224,893 +0.20(+0.96%)
Nov 06, 2008 22.95 23.34 20.74 20.84 2,737,503 -2.19(-9.51%)
Nov 05, 2008 24.49 24.71 23.00 23.03 2,959,471 -1.74(-7.02%)
Nov 04, 2008 23.35 25.21 22.79 24.77 5,138,143 +1.86(+8.12%)
Nov 03, 2008 23.15 23.47 22.55 22.91 2,560,914 +0.55(+2.46%)
Oct 31, 2008 20.89 22.94 20.55 22.36 3,702,807 +1.34(+6.37%)
Oct 30, 2008 20.31 21.20 20.01 21.02 2,720,079 +0.99(+4.94%)
Oct 29, 2008 20.95 21.09 19.71 20.03 3,190,876 -0.80(-3.84%)
Oct 28, 2008 20.07 20.90 18.96 20.83 5,322,128 +1.31(+6.71%)
Oct 27, 2008 18.65 20.46 18.48 19.52 4,196,049 +0.29(+1.51%)
Oct 24, 2008 17.59 19.73 17.55 19.23 4,529,404 +0.32(+1.69%)
Oct 23, 2008 18.57 20.19 18.12 18.91 6,783,231 -0.30(-1.56%)
Oct 22, 2008 20.08 20.70 18.87 19.21 3,796,128 -1.58(-7.60%)
Oct 21, 2008 21.85 22.36 20.66 20.79 3,019,226 -1.56(-6.98%)
Oct 20, 2008 21.72 22.46 21.39 22.35 2,975,777 +1.23(+5.82%)
Oct 17, 2008 21.22 22.00 20.98 21.12 2,695,265 -0.75(-3.43%)
Oct 16, 2008 21.33 22.04 19.71 21.87 5,707,360 +0.87(+4.14%)
Oct 15, 2008 22.92 23.36 21.00 21.00 2,817,797 -2.26(-9.72%)
Oct 14, 2008 25.11 25.89 23.20 23.26 4,983,207 -1.78(-7.11%)
Oct 13, 2008 24.25 25.11 23.64 25.04 3,109,417 +2.18(+9.54%)
Oct 10, 2008 21.37 24.16 20.38 22.86 6,912,125 +0.69(+3.11%)
Oct 09, 2008 23.36 23.86 21.69 22.17 4,814,240 -0.89(-3.86%)
Oct 08, 2008 21.89 24.02 21.55 23.06 5,443,801 +0.44(+1.95%)
Oct 07, 2008 26.04 26.31 22.49 22.62 6,133,115 -3.12(-12.14%)
Oct 06, 2008 25.84 26.01 23.98 25.75 6,508,620 -0.50(-1.92%)
Oct 03, 2008 28.78 29.17 26.11 26.25 7,459,586 -2.24(-7.86%)
Oct 02, 2008 30.11 30.15 28.47 28.49 4,534,930 -2.05(-6.71%)
Oct 01, 2008 31.04 31.74 30.38 30.54 3,228,733 -0.95(-3.02%)
Sep 30, 2008 31.01 31.98 30.07 31.49 3,699,394 +0.99(+3.25%)
Sep 29, 2008 31.26 31.58 29.99 30.50 3,124,516 -1.57(-4.90%)
Sep 26, 2008 30.98 32.17 30.50 32.07 1,899,552 +0.27(+0.85%)
Sep 25, 2008 31.36 32.23 31.28 31.80 2,612,179 +0.62(+1.99%)
Sep 24, 2008 30.81 32.47 30.80 31.18 3,123,232 +0.21(+0.68%)
Sep 23, 2008 30.93 32.09 30.52 30.97 2,994,245 -0.46(-1.46%)
Sep 22, 2008 33.01 33.37 31.43 31.43 1,948,799 -2.01(-6.01%)
Sep 19, 2008 33.38 34.12 32.77 33.44 4,482,510 +1.01(+3.11%)
Sep 18, 2008 31.08 32.88 30.00 32.43 4,671,231 +2.33(+7.74%)
Sep 17, 2008 31.00 31.88 30.06 30.10 3,929,926 -1.36(-4.32%)
Sep 16, 2008 30.49 31.89 30.36 31.46 4,273,053 +0.32(+1.03%)
Sep 15, 2008 31.10 32.23 30.81 31.14 3,646,477 -0.84(-2.63%)
Sep 12, 2008 32.17 32.49 31.43 31.98 3,380,077 -0.24(-0.74%)
Sep 11, 2008 31.75 32.56 30.91 32.22 5,483,476 -0.01(-0.03%)
Sep 10, 2008 31.25 32.35 31.14 32.23 6,719,820 +1.34(+4.34%)
Sep 09, 2008 32.25 32.48 30.76 30.89 4,084,621 -1.07(-3.35%)
Sep 08, 2008 33.21 33.54 31.25 31.96 4,067,257 -0.37(-1.14%)
Sep 05, 2008 31.68 32.80 31.52 32.33 4,823,984 +0.28(+0.87%)
Sep 04, 2008 32.97 33.60 31.83 32.05 6,126,364 -1.59(-4.73%)
Sep 03, 2008 35.89 35.96 33.47 33.64 4,753,039 -2.35(-6.53%)
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.