Lam Research (NQ: LRCX )

640.43 USD -4.56 (-0.71%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 42.39 43.10 42.05 43.10 3,662,517 +0.71(+1.67%)
Feb 27, 2006 42.49 43.04 42.00 42.39 5,676,196 -1.36(-3.11%)
Feb 24, 2006 43.46 44.50 43.31 43.75 2,513,133 +0.35(+0.81%)
Feb 23, 2006 44.04 44.46 43.19 43.40 2,415,622 -0.73(-1.65%)
Feb 22, 2006 44.62 44.81 42.90 44.13 3,498,812 -0.45(-1.01%)
Feb 21, 2006 44.56 44.82 43.57 44.58 3,097,588 -0.04(-0.09%)
Feb 17, 2006 46.12 46.27 44.41 44.62 4,122,369 -1.57(-3.40%)
Feb 16, 2006 48.20 48.57 45.89 46.19 4,332,400 -1.55(-3.25%)
Feb 15, 2006 46.67 47.82 46.09 47.74 3,048,013 +0.88(+1.88%)
Feb 14, 2006 46.41 47.02 45.80 46.86 2,189,992 +0.41(+0.88%)
Feb 13, 2006 47.95 48.01 46.25 46.45 1,955,041 -1.58(-3.29%)
Feb 10, 2006 47.02 48.03 45.55 48.03 4,611,849 +0.95(+2.02%)
Feb 09, 2006 47.71 48.54 47.08 47.08 5,993,079 -0.33(-0.70%)
Feb 08, 2006 46.75 47.42 46.42 47.41 2,374,629 +1.06(+2.29%)
Feb 07, 2006 46.82 47.10 45.59 46.35 1,620,715 -0.50(-1.07%)
Feb 06, 2006 46.38 46.88 45.72 46.85 2,023,527 +0.62(+1.34%)
Feb 03, 2006 46.06 47.00 45.50 46.23 1,742,348 +0.22(+0.48%)
Feb 02, 2006 46.85 47.50 45.82 46.01 2,768,808 -0.88(-1.88%)
Feb 01, 2006 46.23 47.45 46.17 46.89 2,129,732 +0.46(+0.99%)
Jan 31, 2006 46.64 46.96 45.91 46.43 3,139,747 -0.43(-0.92%)
Jan 30, 2006 46.55 47.10 46.35 46.86 2,590,887 +0.54(+1.17%)
Jan 27, 2006 45.56 47.11 45.34 46.32 4,675,259 +0.87(+1.91%)
Jan 26, 2006 44.35 45.45 43.99 45.45 3,588,743 +1.63(+3.72%)
Jan 25, 2006 44.30 45.00 43.17 43.82 3,410,288 -0.39(-0.88%)
Jan 24, 2006 42.87 44.54 42.39 44.21 3,203,204 +1.75(+4.12%)
Jan 23, 2006 42.12 43.28 42.06 42.46 2,686,755 +0.44(+1.05%)
Jan 20, 2006 43.35 43.49 42.02 42.02 3,908,048 -1.83(-4.17%)
Jan 19, 2006 42.15 44.00 42.04 43.85 11,961,859 +5.53(+14.43%)
Jan 18, 2006 37.10 38.45 36.94 38.32 4,158,065 +0.70(+1.86%)
Jan 17, 2006 37.64 37.94 37.22 37.62 2,469,880 -0.67(-1.75%)
Jan 13, 2006 38.75 38.87 37.90 38.29 2,615,141 -1.11(-2.82%)
Jan 12, 2006 39.34 39.80 39.03 39.40 2,289,500 -0.25(-0.63%)
Jan 11, 2006 38.40 39.92 38.09 39.65 2,656,359 +0.89(+2.30%)
Jan 10, 2006 39.35 39.40 38.37 38.76 2,604,978 -0.70(-1.77%)
Jan 09, 2006 38.99 39.80 38.78 39.46 2,617,001 +0.39(+1.00%)
Jan 06, 2006 38.00 39.23 37.68 39.07 2,786,939 +1.33(+3.52%)
Jan 05, 2006 37.27 38.22 37.26 37.74 2,196,004 +0.69(+1.86%)
Jan 04, 2006 36.91 37.44 36.56 37.05 2,721,956 +0.36(+0.98%)
Jan 03, 2006 35.91 36.92 35.44 36.69 2,901,776 +1.01(+2.83%)
Dec 30, 2005 36.42 36.49 35.68 35.68 1,331,396 -0.81(-2.22%)
Dec 29, 2005 36.45 36.87 36.25 36.49 1,089,709 +0.02(+0.05%)
Dec 28, 2005 35.90 36.51 35.65 36.47 882,700 +0.57(+1.59%)
Dec 27, 2005 36.76 36.88 35.77 35.90 1,239,800 -0.63(-1.72%)
Dec 23, 2005 36.72 37.02 36.10 36.53 1,104,344 -0.24(-0.65%)
Dec 22, 2005 35.05 36.88 35.03 36.77 3,329,092 +1.88(+5.39%)
Dec 21, 2005 35.18 35.68 34.58 34.89 1,370,099 -0.27(-0.77%)
Dec 20, 2005 34.66 35.38 34.44 35.16 2,268,368 +0.46(+1.33%)
Dec 19, 2005 36.00 36.37 34.66 34.70 2,168,896 -1.33(-3.69%)
Dec 16, 2005 36.60 36.83 35.83 36.03 2,849,295 -0.61(-1.66%)
Dec 15, 2005 36.73 37.10 36.58 36.64 1,772,512 -0.14(-0.38%)
Dec 14, 2005 37.00 37.06 36.40 36.78 1,579,817 -0.26(-0.70%)
Dec 13, 2005 37.00 37.50 36.52 37.04 2,291,257 +0.05(+0.14%)
Dec 12, 2005 36.50 37.07 36.33 36.99 1,688,986 +0.69(+1.90%)
Dec 09, 2005 36.30 36.40 35.60 36.30 3,415,164 -0.13(-0.36%)
Dec 08, 2005 37.65 37.95 36.31 36.43 2,344,638 -0.95(-2.54%)
Dec 07, 2005 38.15 38.15 37.13 37.38 1,815,382 -0.72(-1.89%)
Dec 06, 2005 37.75 38.75 37.68 38.10 2,178,174 +0.67(+1.79%)
Dec 05, 2005 37.64 37.83 36.86 37.43 2,352,965 -0.32(-0.85%)
Dec 02, 2005 38.56 38.61 37.35 37.75 4,626,175 -1.40(-3.58%)
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.