Lam Research (NQ: LRCX )

643.71 USD -5.79 (-0.89%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 40.70 41.75 40.49 41.60 3,454,908 +0.52(+1.27%)
Jul 28, 2006 39.89 41.47 39.72 41.08 3,689,751 +1.46(+3.69%)
Jul 27, 2006 38.47 40.26 38.47 39.62 4,032,660 +1.22(+3.18%)
Jul 26, 2006 39.14 39.14 38.06 38.40 3,728,744 -0.71(-1.82%)
Jul 25, 2006 39.26 39.67 38.50 39.11 2,666,368 +0.14(+0.36%)
Jul 24, 2006 37.70 39.74 37.85 38.97 4,465,092 +1.27(+3.37%)
Jul 21, 2006 38.91 38.94 36.66 37.70 6,014,824 -1.64(-4.17%)
Jul 20, 2006 43.21 43.30 38.66 39.34 12,600,462 -5.60(-12.46%)
Jul 19, 2006 42.47 45.19 42.46 44.94 5,043,388 +2.49(+5.87%)
Jul 18, 2006 42.10 43.13 40.59 42.45 2,774,695 +0.20(+0.47%)
Jul 17, 2006 42.59 42.99 41.60 42.25 2,493,240 -0.43(-1.01%)
Jul 14, 2006 42.65 43.08 41.57 42.68 2,737,246 +0.13(+0.31%)
Jul 13, 2006 42.77 43.96 42.05 42.55 3,757,667 -0.14(-0.33%)
Jul 12, 2006 44.54 44.67 41.94 42.69 3,414,793 -1.91(-4.28%)
Jul 11, 2006 41.95 44.62 41.76 44.60 5,201,001 +2.10(+4.94%)
Jul 10, 2006 44.79 45.69 42.25 42.50 3,879,560 -2.04(-4.58%)
Jul 07, 2006 45.13 45.55 44.09 44.54 2,713,957 -1.07(-2.35%)
Jul 06, 2006 46.19 46.46 45.34 45.61 2,161,865 -0.41(-0.89%)
Jul 05, 2006 47.16 47.16 45.50 46.02 1,874,735 -1.24(-2.62%)
Jul 03, 2006 47.09 47.46 46.78 47.26 661,749 +0.54(+1.16%)
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%)
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.