Lam Research (NQ: LRCX )

474.12 +1.99 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 37.59 37.96 35.90 35.99 2,935,141 -0.77(-2.09%)
Aug 29, 2008 37.82 37.86 36.36 36.76 2,369,958 -1.43(-3.74%)
Aug 28, 2008 37.84 38.22 37.35 38.19 2,067,243 +0.48(+1.27%)
Aug 27, 2008 37.61 38.14 37.19 37.71 2,039,492 +0.37(+0.99%)
Aug 26, 2008 38.13 38.20 37.19 37.34 3,088,271 -0.76(-1.99%)
Aug 25, 2008 37.90 38.27 37.76 38.10 2,807,267 -0.20(-0.52%)
Aug 22, 2008 37.86 38.53 37.61 38.30 1,783,564 +1.16(+3.12%)
Aug 21, 2008 37.19 37.52 36.63 37.14 1,642,361 -0.37(-0.99%)
Aug 20, 2008 37.47 38.35 37.08 37.51 1,926,804 +0.18(+0.48%)
Aug 19, 2008 37.36 37.55 36.72 37.33 2,316,075 -0.26(-0.69%)
Aug 18, 2008 38.56 38.96 37.11 37.59 2,539,500 -0.93(-2.41%)
Aug 15, 2008 38.66 38.82 38.06 38.52 2,402,460 +0.05(+0.13%)
Aug 14, 2008 39.11 39.11 37.95 38.47 2,959,197 +0.01(+0.03%)
Aug 13, 2008 40.20 40.42 38.00 38.46 5,613,087 -1.09(-2.76%)
Aug 12, 2008 39.15 40.24 39.15 39.55 3,903,980 -0.07(-0.18%)
Aug 11, 2008 37.11 39.96 36.95 39.62 5,496,595 +2.54(+6.85%)
Aug 08, 2008 35.52 37.52 35.41 37.08 4,178,290 +1.31(+3.66%)
Aug 07, 2008 35.56 36.71 35.17 35.77 4,020,075 -0.29(-0.80%)
Aug 06, 2008 34.36 36.06 34.07 36.06 4,493,916 +2.03(+5.97%)
Aug 05, 2008 33.16 34.03 33.16 34.03 2,427,909 +1.07(+3.25%)
Aug 04, 2008 33.24 33.58 32.75 32.96 2,444,577 +0.36(+1.10%)
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.