Lam Research (NQ: LRCX )

637.41 USD +17.78 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.96 29.40 28.51 28.75 2,511,688 -0.37(-1.27%)
Oct 30, 2003 29.01 29.55 29.01 29.12 2,681,167 +0.11(+0.38%)
Oct 29, 2003 28.95 29.35 28.65 29.01 2,520,575 +0.02(+0.06%)
Oct 28, 2003 26.31 29.04 26.30 28.99 6,650,180 +3.68(+14.55%)
Oct 27, 2003 25.45 25.83 24.98 25.31 1,905,000 +0.15(+0.60%)
Oct 24, 2003 25.17 25.44 24.78 25.16 1,405,900 -0.14(-0.55%)
Oct 23, 2003 24.80 25.52 24.75 25.30 2,830,900 -0.87(-3.32%)
Oct 22, 2003 26.49 26.50 25.80 26.17 1,926,600 -0.89(-3.29%)
Oct 21, 2003 26.60 27.38 26.55 27.06 1,604,783 +0.71(+2.69%)
Oct 20, 2003 26.31 26.49 25.99 26.35 1,564,064 +0.20(+0.76%)
Oct 17, 2003 27.48 27.51 25.99 26.15 1,869,205 -1.39(-5.05%)
Oct 16, 2003 27.09 27.70 26.70 27.54 2,800,813 -0.10(-0.36%)
Oct 15, 2003 28.10 28.96 27.45 27.64 3,503,429 +0.12(+0.45%)
Oct 14, 2003 27.00 27.57 26.54 27.51 1,851,291 +0.43(+1.61%)
Oct 13, 2003 26.81 27.38 26.75 27.08 2,769,973 +0.84(+3.20%)
Oct 10, 2003 26.00 26.48 25.67 26.24 1,568,997 +0.30(+1.16%)
Oct 09, 2003 26.41 26.67 25.68 25.94 2,813,094 +0.16(+0.62%)
Oct 08, 2003 26.02 26.15 25.43 25.78 3,283,458 +0.05(+0.19%)
Oct 07, 2003 24.47 25.78 24.46 25.73 3,360,005 +1.01(+4.09%)
Oct 06, 2003 24.68 24.81 24.13 24.72 1,713,795 +0.34(+1.39%)
Oct 03, 2003 23.90 24.98 23.60 24.38 3,673,671 +1.48(+6.46%)
Oct 02, 2003 22.84 23.38 22.70 22.90 2,355,827 -0.05(-0.22%)
Oct 01, 2003 22.50 23.10 22.41 22.95 2,336,157 +0.72(+3.24%)
Sep 30, 2003 22.96 23.20 22.15 22.23 2,394,851 -1.17(-5.00%)
Sep 29, 2003 23.20 23.65 22.87 23.40 2,491,641 +0.59(+2.59%)
Sep 26, 2003 23.41 23.74 22.69 22.81 2,951,588 +0.14(+0.62%)
Sep 25, 2003 23.01 23.56 22.56 22.67 2,235,999 -0.27(-1.18%)
Sep 24, 2003 24.35 24.43 22.95 22.94 1,690,363 -1.41(-5.79%)
Sep 23, 2003 23.87 24.37 23.77 24.35 1,819,082 +0.36(+1.50%)
Sep 22, 2003 24.34 24.45 23.78 23.99 1,490,310 -0.99(-3.96%)
Sep 19, 2003 24.84 25.12 24.50 24.98 2,023,130 +0.08(+0.32%)
Sep 18, 2003 24.73 25.08 23.75 24.90 5,563,483 -0.42(-1.66%)
Sep 17, 2003 25.54 25.74 25.22 25.32 1,618,073 -0.28(-1.09%)
Sep 16, 2003 25.07 25.69 25.04 25.60 1,696,507 +0.64(+2.56%)
Sep 15, 2003 25.45 25.70 24.86 24.96 1,516,400 -0.22(-0.87%)
Sep 12, 2003 24.65 25.35 24.16 25.18 2,140,300 +0.46(+1.86%)
Sep 11, 2003 24.36 25.14 23.90 24.72 2,439,500 +0.42(+1.73%)
Sep 10, 2003 25.92 25.93 24.25 24.30 2,882,900 -2.04(-7.74%)
Sep 09, 2003 26.38 26.72 25.86 26.34 1,203,500 -0.21(-0.79%)
Sep 08, 2003 26.10 26.76 26.10 26.55 1,876,400 +0.55(+2.12%)
Sep 05, 2003 25.22 26.47 25.10 26.00 1,984,200 +0.51(+2.00%)
Sep 04, 2003 26.00 26.00 24.90 25.49 2,150,500 +0.42(+1.68%)
Sep 03, 2003 25.34 25.91 25.02 25.07 2,509,000 -0.28(-1.10%)
Sep 02, 2003 25.69 25.77 24.65 25.35 1,926,800 -0.26(-1.02%)
Aug 29, 2003 25.70 25.97 25.48 25.61 1,327,700 -0.19(-0.74%)
Aug 28, 2003 25.55 25.99 25.52 25.80 3,070,000 +0.22(+0.86%)
Aug 27, 2003 24.20 25.59 24.17 25.58 2,210,700 +1.35(+5.57%)
Aug 26, 2003 24.35 24.36 23.27 24.23 1,930,100 -0.17(-0.70%)
Aug 25, 2003 24.47 24.65 24.21 24.40 1,363,800 -0.18(-0.73%)
Aug 22, 2003 25.15 25.84 24.54 24.58 2,241,700 -0.21(-0.85%)
Aug 21, 2003 25.16 25.40 24.07 24.79 3,349,600 +0.79(+3.29%)
Aug 20, 2003 23.35 24.24 23.32 24.00 1,656,700 +0.43(+1.82%)
Aug 19, 2003 23.47 23.65 22.93 23.57 1,461,100 +0.18(+0.77%)
Aug 18, 2003 21.67 23.45 21.67 23.39 2,685,800 +1.65(+7.59%)
Aug 15, 2003 21.70 21.82 21.17 21.74 309,900 -0.05(-0.23%)
Aug 14, 2003 21.65 21.95 21.44 21.79 926,800 +0.16(+0.74%)
Aug 13, 2003 20.78 22.02 20.78 21.63 2,148,400 +0.81(+3.89%)
Aug 12, 2003 19.91 20.83 19.90 20.82 1,927,900 +0.78(+3.89%)
Aug 11, 2003 19.12 20.20 19.12 20.04 2,591,700 +0.96(+5.03%)
Aug 08, 2003 20.50 20.70 18.92 19.08 2,816,600 -1.42(-6.93%)
Aug 07, 2003 20.75 20.96 20.35 20.50 943,200 -0.23(-1.11%)
Aug 06, 2003 21.16 21.37 20.54 20.73 2,190,800 -0.47(-2.22%)
Aug 05, 2003 21.99 22.00 21.13 21.20 1,184,100 -0.78(-3.54%)
Aug 04, 2003 21.77 22.13 21.50 21.98 1,611,200 +0.28(+1.29%)
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.