Lam Research (NQ: LRCX )

662.00 USD -6.00 (-0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 47.01 47.40 46.09 46.72 1,969,918 -0.10(-0.21%)
Jun 29, 2006 44.99 46.82 44.29 46.82 2,779,900 +1.67(+3.70%)
Jun 28, 2006 44.90 45.22 44.15 45.15 1,840,379 +0.59(+1.32%)
Jun 27, 2006 44.75 46.04 44.20 44.56 4,280,257 +0.72(+1.64%)
Jun 26, 2006 43.09 44.04 42.98 43.84 1,734,300 +0.85(+1.98%)
Jun 23, 2006 44.83 44.98 42.78 42.99 3,997,826 -2.12(-4.70%)
Jun 22, 2006 45.56 46.63 44.64 45.11 1,793,668 -0.56(-1.23%)
Jun 21, 2006 44.55 46.63 44.33 45.67 2,105,585 +1.30(+2.93%)
Jun 20, 2006 44.57 45.46 44.01 44.37 1,389,023 -0.22(-0.49%)
Jun 19, 2006 45.09 45.95 44.44 44.59 1,622,931 -0.46(-1.02%)
Jun 16, 2006 45.92 46.14 44.77 45.05 2,699,636 -1.13(-2.45%)
Jun 15, 2006 43.55 46.63 43.55 46.18 4,320,133 +2.95(+6.82%)
Jun 14, 2006 41.81 44.25 41.81 43.23 5,082,984 +1.49(+3.57%)
Jun 13, 2006 41.64 42.50 41.55 41.74 2,738,278 +0.07(+0.17%)
Jun 12, 2006 43.37 43.75 41.54 41.67 2,046,582 -1.87(-4.29%)
Jun 09, 2006 43.45 44.76 43.25 43.54 2,233,214 +0.15(+0.35%)
Jun 08, 2006 44.24 44.59 42.33 43.39 5,004,066 -1.01(-2.27%)
Jun 07, 2006 44.81 45.99 44.39 44.40 3,047,758 -0.54(-1.20%)
Jun 06, 2006 44.64 45.14 44.04 44.94 2,772,040 +0.18(+0.40%)
Jun 05, 2006 45.10 45.68 44.55 44.76 1,878,677 -0.43(-0.95%)
Jun 02, 2006 45.87 46.97 44.56 45.19 2,401,604 -1.20(-2.59%)
Jun 01, 2006 44.80 46.40 44.62 46.39 2,618,267 +1.60(+3.57%)
May 31, 2006 44.17 44.83 43.50 44.79 3,013,393 +1.29(+2.97%)
May 30, 2006 43.75 44.62 43.44 43.50 2,916,058 -1.64(-3.63%)
May 26, 2006 45.25 45.47 44.50 45.14 1,689,272 -0.05(-0.11%)
May 25, 2006 46.25 46.38 44.62 45.19 2,438,427 -0.58(-1.27%)
May 24, 2006 44.56 46.30 44.20 45.77 4,023,054 +1.21(+2.72%)
May 23, 2006 47.26 47.48 44.46 44.56 3,163,251 -2.21(-4.73%)
May 22, 2006 47.19 47.30 45.72 46.77 2,901,756 -0.84(-1.76%)
May 19, 2006 46.61 48.00 46.54 47.61 3,103,909 +0.97(+2.08%)
May 18, 2006 47.51 48.78 46.58 46.64 2,163,837 -0.81(-1.71%)
May 17, 2006 47.34 48.29 47.00 47.45 3,185,669 -1.03(-2.12%)
May 16, 2006 47.55 48.54 47.45 48.48 2,525,650 +0.88(+1.85%)
May 15, 2006 48.52 49.22 47.01 47.60 2,394,226 -1.24(-2.54%)
May 12, 2006 48.60 49.65 48.32 48.84 3,418,322 -0.09(-0.18%)
May 11, 2006 50.25 50.89 48.55 48.93 4,828,060 -2.90(-5.60%)
May 10, 2006 53.30 53.30 51.75 51.83 3,382,116 -1.48(-2.78%)
May 09, 2006 51.76 53.43 51.05 53.31 3,820,766 +1.35(+2.60%)
May 08, 2006 53.17 53.54 51.77 51.96 2,488,625 -1.53(-2.86%)
May 05, 2006 53.01 53.74 52.48 53.49 2,675,079 +0.52(+0.98%)
May 04, 2006 51.84 53.53 51.70 52.97 5,451,478 +1.08(+2.08%)
May 03, 2006 48.69 51.98 48.59 51.89 7,094,758 +3.35(+6.90%)
May 02, 2006 48.46 49.15 48.00 48.54 1,501,419 +0.20(+0.41%)
May 01, 2006 48.93 49.18 48.28 48.34 2,321,774 -0.54(-1.10%)
Apr 28, 2006 48.75 49.14 48.22 48.88 2,753,500 +0.00(+0.00%)
Apr 27, 2006 47.54 49.47 46.76 48.88 4,457,143 +1.15(+2.41%)
Apr 26, 2006 47.47 48.00 47.15 47.73 1,877,885 +0.30(+0.63%)
Apr 25, 2006 47.38 47.84 47.05 47.43 2,054,273 +0.34(+0.72%)
Apr 24, 2006 46.41 47.38 45.80 47.09 2,753,928 +0.77(+1.66%)
Apr 21, 2006 47.75 48.35 46.10 46.32 2,892,311 -1.46(-3.06%)
Apr 20, 2006 47.10 48.19 46.83 47.78 3,712,793 +0.12(+0.25%)
Apr 19, 2006 46.69 47.84 46.31 47.66 3,009,698 +0.91(+1.95%)
Apr 18, 2006 45.34 46.97 45.15 46.75 2,797,017 +1.62(+3.59%)
Apr 17, 2006 46.87 46.92 44.77 45.13 2,740,358 -1.64(-3.51%)
Apr 13, 2006 46.30 47.78 46.19 46.77 8,536,378 +2.06(+4.61%)
Apr 12, 2006 44.79 45.05 43.89 44.71 4,211,020 -0.08(-0.18%)
Apr 11, 2006 44.67 44.99 44.20 44.79 2,847,641 +0.15(+0.34%)
Apr 10, 2006 44.60 45.15 44.10 44.64 3,489,258 -0.64(-1.41%)
Apr 07, 2006 45.50 46.29 44.78 45.28 3,659,977 -0.29(-0.64%)
Apr 06, 2006 44.10 45.85 43.94 45.57 4,718,275 +1.59(+3.62%)
Apr 05, 2006 42.61 44.23 42.50 43.98 2,382,768 +1.59(+3.75%)
Apr 04, 2006 43.08 43.51 42.27 42.39 2,302,388 -0.90(-2.08%)
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.