Lam Research (NQ: LRCX )

567.19 USD +19.54 (+3.57%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 45.52 45.74 45.00 45.40 2,044,729 -0.75(-1.63%)
Nov 29, 2010 46.26 46.63 45.54 46.15 2,099,613 -0.46(-0.99%)
Nov 26, 2010 46.89 47.14 46.61 46.61 390,320 -0.59(-1.25%)
Nov 24, 2010 46.40 47.20 47.20 47.20 1,112,856 +1.19(+2.59%)
Nov 23, 2010 46.31 46.40 45.48 46.01 1,325,948 -0.86(-1.83%)
Nov 22, 2010 46.26 47.04 46.05 46.87 1,148,393 +0.36(+0.77%)
Nov 19, 2010 45.92 46.65 45.84 46.51 2,375,235 +0.48(+1.04%)
Nov 18, 2010 45.24 46.21 45.13 46.03 2,672,685 +1.30(+2.91%)
Nov 17, 2010 44.28 45.05 44.21 44.73 2,159,325 +0.49(+1.11%)
Nov 16, 2010 44.53 45.28 43.99 44.24 1,989,385 -0.63(-1.40%)
Nov 15, 2010 45.35 45.78 44.83 44.87 1,084,286 -0.44(-0.97%)
Nov 12, 2010 45.24 46.19 44.61 45.31 1,812,949 -0.06(-0.13%)
Nov 11, 2010 44.93 45.69 44.50 45.37 2,798,788 -0.83(-1.80%)
Nov 10, 2010 45.94 46.42 44.92 46.20 3,861,201 -0.78(-1.66%)
Nov 09, 2010 47.89 47.89 46.76 46.98 3,483,738 -1.39(-2.87%)
Nov 08, 2010 47.28 48.78 46.92 48.37 1,599,336 +0.74(+1.55%)
Nov 05, 2010 48.02 48.19 47.40 47.63 1,609,876 -0.51(-1.06%)
Nov 04, 2010 47.02 48.15 46.00 48.14 3,090,703 +1.43(+3.06%)
Nov 03, 2010 45.77 47.00 45.66 46.71 2,399,285 +0.73(+1.59%)
Nov 02, 2010 45.33 46.30 45.18 45.98 1,583,245 +0.90(+2.00%)
Nov 01, 2010 45.97 46.00 44.80 45.08 1,910,739 -0.71(-1.55%)
Oct 29, 2010 45.50 45.93 45.27 45.79 1,984,171 +0.29(+0.64%)
Oct 28, 2010 46.14 46.17 44.56 45.50 2,830,584 -0.98(-2.11%)
Oct 27, 2010 44.36 46.53 44.26 46.48 3,037,038 +1.47(+3.27%)
Oct 25, 2010 43.93 45.28 43.93 45.01 3,772,253 +1.13(+2.58%)
Oct 22, 2010 41.79 43.90 41.78 43.88 2,758,455 +2.16(+5.18%)
Oct 21, 2010 41.82 42.75 40.89 41.72 5,690,549 +0.47(+1.14%)
Oct 20, 2010 41.01 41.36 40.68 41.25 2,215,968 +0.48(+1.18%)
Oct 19, 2010 40.92 42.04 40.40 40.77 3,122,611 -0.68(-1.64%)
Oct 18, 2010 41.50 41.57 40.65 41.45 1,866,459 +0.09(+0.22%)
Oct 15, 2010 41.57 41.83 40.49 41.36 3,379,447 +0.10(+0.24%)
Oct 14, 2010 41.21 41.80 40.92 41.26 1,529,355 +0.01(+0.02%)
Oct 13, 2010 41.11 41.63 40.42 41.25 2,069,784 +0.26(+0.63%)
Oct 12, 2010 40.18 41.17 40.03 40.99 2,292,697 +0.65(+1.61%)
Oct 11, 2010 39.94 40.99 39.74 40.34 1,771,665 +0.40(+1.00%)
Oct 08, 2010 40.32 40.51 36.77 39.94 9,762,696 -1.50(-3.62%)
Oct 07, 2010 42.08 42.56 41.35 41.44 2,903,644 -0.47(-1.12%)
Oct 06, 2010 42.79 43.19 41.25 41.91 2,576,932 -1.26(-2.92%)
Oct 05, 2010 42.24 43.20 42.03 43.17 2,429,964 +1.63(+3.92%)
Oct 04, 2010 42.48 42.48 40.96 41.54 1,599,516 -0.65(-1.54%)
Oct 01, 2010 42.30 42.58 41.54 42.19 1,608,719 +0.34(+0.81%)
Sep 30, 2010 42.71 43.00 41.79 41.85 2,847,624 -0.72(-1.69%)
Sep 29, 2010 42.03 42.84 42.03 42.57 3,338,265 +0.05(+0.12%)
Sep 28, 2010 41.52 42.55 40.60 42.52 2,869,819 +1.23(+2.98%)
Sep 27, 2010 41.48 41.84 40.88 41.29 1,541,287 -0.26(-0.63%)
Sep 24, 2010 39.94 41.75 39.68 41.55 3,110,221 +2.16(+5.48%)
Sep 23, 2010 38.61 39.92 38.27 39.39 1,910,568 +0.26(+0.66%)
Sep 22, 2010 39.85 40.10 38.76 39.13 1,715,709 -0.73(-1.83%)
Sep 21, 2010 39.67 40.13 39.38 39.86 2,311,767 +0.10(+0.25%)
Sep 20, 2010 39.19 39.85 38.85 39.76 1,300,996 +0.60(+1.53%)
Sep 17, 2010 39.80 40.12 39.03 39.16 2,440,453 -0.13(-0.33%)
Sep 15, 2010 38.70 39.38 38.41 39.29 2,192,014 +0.66(+1.71%)
Sep 14, 2010 37.67 39.27 37.37 38.63 2,682,228 +0.93(+2.47%)
Sep 13, 2010 36.86 37.92 36.62 37.70 2,172,826 +1.46(+4.03%)
Sep 10, 2010 36.55 36.69 35.39 36.24 2,235,374 -0.29(-0.79%)
Sep 09, 2010 37.11 37.24 36.30 36.53 1,815,294 -0.07(-0.19%)
Sep 08, 2010 36.49 36.88 35.96 36.60 2,354,832 +0.12(+0.33%)
Sep 07, 2010 37.47 37.48 36.44 36.48 2,651,097 -1.45(-3.82%)
Sep 03, 2010 38.19 38.41 37.42 37.93 2,270,288 +0.20(+0.53%)
Sep 02, 2010 36.75 37.75 36.73 37.73 1,509,826 +0.93(+2.53%)
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.