Lam Research (NQ: LRCX )

482.88 -14.87 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.955 7.981 7.569 7.806 2,119,031 -0.23(-2.91%)
Sep 27, 2002 8.095 8.481 7.920 8.040 2,010,415 -0.16(-1.96%)
Sep 26, 2002 8.709 8.709 8.122 8.201 1,998,443 -0.35(-4.10%)
Sep 25, 2002 8.253 8.762 8.174 8.552 3,513,694 +0.45(+5.52%)
Sep 24, 2002 7.674 8.192 7.552 8.104 8,063,198 +0.13(+1.65%)
Sep 23, 2002 7.938 8.122 7.850 7.973 3,606,140 -0.17(-2.05%)
Sep 20, 2002 8.280 8.315 7.964 8.139 3,107,525 +0.29(+3.69%)
Sep 19, 2002 8.613 8.762 7.824 7.850 8,249,166 -0.91(-10.41%)
Sep 18, 2002 8.815 9.034 8.639 8.762 2,173,863 -0.06(-0.70%)
Sep 17, 2002 9.244 9.464 8.815 8.823 2,803,157 -0.17(-1.85%)
Sep 16, 2002 9.385 9.472 8.946 8.990 2,030,588 -0.44(-4.65%)
Sep 13, 2002 9.657 9.972 9.394 9.429 2,154,323 -0.31(-3.15%)
Sep 12, 2002 10.03 10.04 9.648 9.736 1,267,506 -0.53(-5.13%)
Sep 11, 2002 10.23 10.58 10.20 10.26 1,058,965 +0.12(+1.21%)
Sep 10, 2002 9.402 10.24 9.402 10.14 229,305,680 +0.70(+7.44%)
Sep 09, 2002 9.332 9.543 9.060 9.437 2,504,437 -0.20(-2.09%)
Sep 06, 2002 9.323 9.701 9.323 9.639 2,514,814 +0.67(+7.43%)
Sep 05, 2002 9.411 9.525 8.946 8.973 1,644,429 -0.71(-7.34%)
Sep 04, 2002 9.622 9.692 8.990 9.683 2,906,726 +0.07(+0.73%)
Sep 03, 2002 10.09 10.09 9.481 9.613 1,929,122 -0.59(-5.76%)
Aug 30, 2002 9.999 10.48 9.955 10.20 2,282,339 -0.28(-2.68%)
Aug 29, 2002 9.779 10.76 9.683 10.48 2,929,272 +0.03(+0.25%)
Aug 28, 2002 11.04 11.06 10.45 10.45 2,533,171 -0.73(-6.51%)
Aug 27, 2002 12.18 12.18 11.12 11.18 2,245,982 -0.95(-7.81%)
Aug 26, 2002 12.06 12.14 11.52 12.13 1,656,400 +0.20(+1.69%)
Aug 23, 2002 12.67 12.68 11.92 11.93 2,019,717 -0.86(-6.72%)
Aug 22, 2002 12.64 13.24 12.61 12.79 1,970,510 -0.02(-0.14%)
Aug 21, 2002 12.60 12.97 12.38 12.81 2,992,876 +0.46(+3.69%)
Aug 20, 2002 13.05 13.16 12.33 12.35 1,985,444 -0.14(-1.12%)
Aug 16, 2002 11.26 12.60 11.18 12.49 3,037,677 +1.17(+10.30%)
Aug 15, 2002 11.24 11.62 10.67 11.32 3,567,084 +0.11(+1.02%)
Aug 14, 2002 10.62 11.24 10.35 11.21 3,668,412 +0.54(+5.01%)
Aug 13, 2002 10.73 11.36 10.58 10.67 2,944,922 -0.20(-1.85%)
Aug 12, 2002 10.83 11.03 10.58 10.88 1,576,362 +0.59(+5.71%)
Aug 07, 2002 10.83 11.06 9.841 10.29 2,441,161 -0.21(-2.01%)
Aug 06, 2002 9.902 10.82 9.902 10.50 2,627,346 +0.78(+8.03%)
Aug 05, 2002 10.25 10.25 9.665 9.718 2,187,935 -0.51(-4.97%)
Aug 02, 2002 10.49 10.59 10.09 10.23 4,017,752 -0.42(-3.95%)
Aug 01, 2002 10.70 11.31 10.49 10.65 5,003,475 -0.14(-1.30%)
Jul 31, 2002 11.58 11.66 10.75 10.79 2,337,978 -1.02(-8.62%)
Jul 30, 2002 10.92 11.84 10.86 11.81 3,553,257 +0.63(+5.65%)
Jul 29, 2002 10.56 11.23 10.48 11.17 2,938,720 +0.99(+9.73%)
Jul 26, 2002 10.96 10.96 9.981 10.18 3,611,632 -0.22(-2.11%)
Jul 25, 2002 12.02 12.02 10.21 10.40 7,036,059 -1.73(-14.24%)
Jul 24, 2002 12.02 12.45 11.05 12.13 4,944,346 -0.11(-0.86%)
Jul 23, 2002 13.24 13.33 12.04 12.24 4,357,631 -1.27(-9.42%)
Jul 22, 2002 13.95 14.22 13.28 13.51 2,751,820 -0.50(-3.57%)
Jul 19, 2002 13.58 14.23 13.38 14.01 2,487,565 -0.43(-2.98%)
Jul 17, 2002 15.00 15.56 13.82 14.44 3,771,481 -0.48(-3.23%)
Jul 12, 2002 14.97 15.30 14.48 14.92 1,876,220 +0.17(+1.13%)
Jul 11, 2002 13.66 14.77 13.43 14.75 2,865,750 +1.07(+7.82%)
Jul 10, 2002 14.52 14.63 13.66 13.68 2,424,287 -0.69(-4.82%)
Jul 09, 2002 15.45 14.97 14.38 14.38 1,893,208 -1.07(-6.93%)
Jul 08, 2002 16.04 16.31 15.27 15.45 1,760,153 -0.60(-3.72%)
Jul 05, 2002 14.81 16.31 14.81 16.04 1,706,566 +1.27(+8.61%)
Jul 04, 2002 13.81 14.78 13.75 14.77 2,457,693 +0.00(+0.00%)
Jul 03, 2002 13.81 14.78 13.75 14.77 2,451,308 +0.87(+6.25%)
Jul 02, 2002 14.59 14.66 13.82 13.90 2,899,955 -0.89(-5.99%)
Jul 01, 2002 15.71 16.00 14.60 14.79 1,871,203 -0.98(-6.23%)
Jun 28, 2002 16.05 16.64 15.60 15.77 2,137,655 -0.32(-1.96%)
Jun 27, 2002 15.61 16.43 15.60 16.09 2,846,938 +0.74(+4.80%)
Jun 26, 2002 14.81 15.56 14.59 15.35 2,669,874 +0.17(+1.14%)
Jun 25, 2002 16.49 16.52 15.13 15.18 2,713,883 +0.04(+0.25%)
Jun 21, 2002 15.84 15.98 15.52 15.14 3,744,915 -0.64(-4.06%)
Jun 20, 2002 16.53 16.79 15.69 15.78 2,336,952 -0.63(-3.85%)
Jun 19, 2002 17.37 17.54 16.31 16.41 2,781,836 -1.19(-6.78%)
Jun 18, 2002 18.10 18.70 17.54 17.60 2,402,282 -0.53(-2.90%)
Jun 17, 2002 17.06 18.15 17.06 18.13 2,510,026 +1.21(+7.15%)
Jun 14, 2002 16.81 17.12 16.18 16.92 2,410,833 -0.60(-3.45%)
Jun 12, 2002 17.43 17.87 16.98 17.52 3,708,431 +0.17(+0.96%)
Jun 11, 2002 18.50 18.72 17.31 17.36 3,050,226 -1.04(-5.67%)
Jun 10, 2002 18.56 18.98 18.33 18.40 1,691,517 -0.14(-0.76%)
Jun 07, 2002 17.77 18.77 17.63 18.54 3,566,597 -0.20(-1.08%)
Jun 06, 2002 19.19 19.24 18.52 18.74 2,458,605 -0.76(-3.91%)
Jun 05, 2002 19.55 19.91 19.02 19.51 2,396,011 -0.44(-2.20%)
May 31, 2002 20.23 20.72 19.94 19.94 2,095,355 -1.44(-6.73%)
May 28, 2002 21.18 21.51 20.89 21.38 1,726,405 +0.32(+1.54%)
May 27, 2002 20.92 21.23 20.75 21.06 6,364,395 +0.00(+0.00%)
May 24, 2002 20.92 21.23 20.75 21.06 6,359,036 -1.24(-5.55%)
May 23, 2002 22.74 22.74 21.38 22.30 5,072,270 -0.38(-1.66%)
May 22, 2002 22.93 23.46 22.06 22.67 2,836,107 -0.35(-1.53%)
May 21, 2002 23.38 23.77 22.84 23.02 2,217,807 -0.28(-1.20%)
May 20, 2002 23.33 23.76 23.07 23.30 2,017,484 -0.41(-1.74%)
May 17, 2002 24.04 24.25 23.39 23.72 3,510,046 -0.25(-1.02%)
May 16, 2002 23.51 24.03 23.24 23.96 2,239,812 +0.39(+1.64%)
May 15, 2002 23.57 24.36 23.14 23.58 3,235,157 -0.28(-1.18%)
May 14, 2002 23.82 24.08 23.51 23.86 5,225,506 +0.96(+4.17%)
May 13, 2002 21.45 22.98 21.44 22.90 4,500,830 +1.58(+7.40%)
May 10, 2002 22.02 22.17 21.05 21.32 1,773,835 -0.62(-2.84%)
May 09, 2002 22.15 22.58 21.88 21.94 3,603,423 -0.45(-2.00%)
May 08, 2002 21.40 22.63 21.40 22.39 4,158,673 +1.96(+9.62%)
May 07, 2002 20.66 20.90 19.44 20.43 3,737,048 -0.14(-0.68%)
May 06, 2002 20.74 21.40 20.37 20.57 2,650,491 -0.35(-1.68%)
May 03, 2002 21.58 21.59 20.42 20.92 4,679,605 -0.64(-2.97%)
May 02, 2002 22.44 22.88 21.28 21.56 3,231,851 -0.88(-3.91%)
May 01, 2002 22.49 22.80 21.73 22.44 3,073,713 -0.07(-0.31%)
Apr 30, 2002 21.86 22.89 21.73 22.51 2,872,477 +0.55(+2.52%)
Apr 29, 2002 22.03 22.70 21.51 21.95 2,994,359 -0.12(-0.56%)
Apr 26, 2002 23.13 23.46 22.00 22.08 3,393,751 -1.08(-4.66%)
Apr 25, 2002 23.20 23.37 22.65 23.16 4,542,902 +0.02(+0.08%)
Apr 24, 2002 23.95 24.33 23.06 23.14 3,077,817 -0.77(-3.23%)
Apr 23, 2002 24.53 24.73 23.80 23.91 2,442,871 -0.50(-2.05%)
Apr 22, 2002 24.47 24.62 24.14 24.41 2,019,536 -0.22(-0.89%)
Apr 19, 2002 24.85 25.24 24.44 24.63 2,131,042 -0.32(-1.30%)
Apr 18, 2002 25.26 25.61 24.47 24.95 5,168,385 -0.95(-3.66%)
Apr 17, 2002 25.18 26.09 24.13 25.90 4,381,115 +0.73(+2.89%)
Apr 16, 2002 25.42 25.44 24.69 25.17 5,198,256 +1.17(+4.86%)
Apr 15, 2002 23.01 24.25 22.98 24.01 3,592,364 +1.03(+4.47%)
Apr 12, 2002 22.91 23.06 22.46 22.98 3,099,708 +0.21(+0.92%)
Apr 11, 2002 23.21 23.60 22.75 22.77 3,582,901 -0.41(-1.78%)
Apr 10, 2002 23.11 23.34 22.37 23.18 3,265,257 +0.25(+1.07%)
Apr 09, 2002 23.90 24.25 22.85 22.94 2,380,619 -0.96(-4.04%)
Apr 08, 2002 23.32 23.91 23.01 23.90 3,732,488 -0.10(-0.40%)
Apr 05, 2002 24.69 24.91 23.86 24.00 1,687,754 -0.62(-2.53%)
Apr 04, 2002 24.37 25.06 23.99 24.62 2,360,439 +0.06(+0.25%)
Apr 03, 2002 25.46 25.57 24.10 24.56 3,014,653 -0.85(-3.35%)
Apr 02, 2002 25.96 26.03 25.35 25.41 1,648,419 -0.79(-3.01%)
Apr 01, 2002 25.44 26.29 24.92 26.20 2,057,617 +0.48(+1.88%)
Mar 29, 2002 24.95 26.08 24.93 25.72 3,201,409 +0.00(+0.00%)
Mar 28, 2002 24.95 26.08 24.93 25.72 3,201,067 +0.99(+4.01%)
Mar 27, 2002 24.79 25.31 24.36 24.73 3,265,827 +0.13(+0.54%)
Mar 26, 2002 24.16 25.22 23.97 24.59 3,760,991 +0.35(+1.45%)
Mar 25, 2002 25.18 25.72 24.23 24.24 3,872,155 -0.75(-2.98%)
Mar 22, 2002 25.54 26.04 24.88 24.99 3,510,730 -0.54(-2.10%)
Mar 21, 2002 24.93 25.53 24.52 25.52 2,072,439 +0.62(+2.50%)
Mar 20, 2002 25.26 25.58 24.74 24.90 3,685,172 -0.76(-2.97%)
Mar 19, 2002 24.91 25.70 24.90 25.66 3,953,789 +0.84(+3.39%)
Mar 18, 2002 24.23 25.30 24.23 24.82 3,309,038 +0.76(+3.17%)
Mar 15, 2002 23.24 24.13 23.24 24.06 2,986,606 +0.73(+3.12%)
Mar 14, 2002 23.74 24.12 23.24 23.33 2,674,206 -0.30(-1.26%)
Mar 13, 2002 22.95 23.86 22.94 23.63 5,188,451 -0.54(-2.21%)
Mar 12, 2002 24.12 24.34 23.70 24.16 2,545,598 -0.76(-3.06%)
Mar 11, 2002 24.91 25.32 24.58 24.93 3,476,069 -0.40(-1.59%)
Mar 08, 2002 23.90 25.33 23.90 25.33 5,364,831 +1.37(+5.71%)
Mar 07, 2002 23.37 24.24 23.32 23.96 4,788,489 +0.78(+3.37%)
Mar 06, 2002 22.84 23.20 21.90 23.18 4,254,673 +0.31(+1.34%)
Mar 05, 2002 22.28 23.02 22.23 22.87 2,673,522 +0.20(+0.89%)
Mar 04, 2002 21.17 22.67 21.15 22.67 4,816,422 +1.37(+6.42%)
Mar 01, 2002 19.66 21.31 19.52 21.30 4,993,943 +2.32(+12.25%)
Feb 28, 2002 19.73 19.85 18.85 18.98 2,039,374 -0.36(-1.86%)
Feb 27, 2002 19.41 19.96 19.16 19.34 2,918,767 -0.04(-0.18%)
Feb 26, 2002 19.25 19.65 19.03 19.37 1,956,372 +0.12(+0.64%)
Feb 25, 2002 18.17 19.41 18.16 19.25 2,320,192 +1.01(+5.53%)
Feb 22, 2002 18.84 19.05 18.00 18.24 3,001,086 -0.40(-2.16%)
Feb 21, 2002 19.53 19.59 18.65 18.65 2,381,532 -1.19(-6.01%)
Feb 20, 2002 19.71 20.10 19.00 19.84 3,083,746 +0.15(+0.76%)
Feb 19, 2002 20.41 20.42 19.65 19.69 1,922,054 -0.95(-4.59%)
Feb 18, 2002 20.94 21.07 20.43 20.64 1,145,730 +0.00(+0.00%)
Feb 15, 2002 20.94 21.07 20.43 20.64 1,144,476 -0.25(-1.18%)
Feb 14, 2002 21.09 21.36 20.68 20.88 2,439,337 -0.21(-1.00%)
Feb 13, 2002 20.10 21.24 20.10 21.09 3,388,620 +1.15(+5.76%)
Feb 12, 2002 19.67 20.46 19.66 19.94 1,540,105 -0.29(-1.43%)
Feb 11, 2002 19.34 20.33 19.33 20.23 2,815,128 +0.75(+3.83%)
Feb 08, 2002 18.84 19.52 18.68 19.49 2,394,643 +0.71(+3.78%)
Feb 07, 2002 19.87 20.10 18.77 18.78 3,245,076 -1.21(-6.06%)
Feb 06, 2002 19.54 20.07 19.34 19.99 2,366,482 +0.34(+1.74%)
Feb 05, 2002 19.55 20.20 19.34 19.65 2,219,517 -0.04(-0.18%)
Feb 04, 2002 20.26 20.69 19.66 19.68 3,036,544 -0.34(-1.71%)
Feb 01, 2002 20.35 20.52 19.75 20.02 1,726,177 -0.38(-1.85%)
Jan 31, 2002 20.35 20.68 19.90 20.40 4,052,298 +0.18(+0.91%)
Jan 30, 2002 19.80 20.25 19.32 20.22 4,323,994 +0.47(+2.40%)
Jan 29, 2002 20.40 20.60 19.52 19.74 2,518,805 -0.79(-3.84%)
Jan 28, 2002 20.54 20.84 20.09 20.53 1,958,310 +0.09(+0.43%)
Jan 25, 2002 19.54 20.71 19.53 20.44 4,139,861 +0.89(+4.53%)
Jan 24, 2002 19.65 20.26 19.40 19.56 3,693,837 +0.02(+0.09%)
Jan 23, 2002 19.08 19.67 18.99 19.54 2,528,610 +0.81(+4.31%)
Jan 22, 2002 19.81 19.87 18.72 18.73 2,372,410 -0.91(-4.64%)
Jan 21, 2002 19.72 19.95 19.36 19.65 1,297,939 +0.00(+0.00%)
Jan 18, 2002 19.72 19.95 19.36 19.65 1,281,863 -0.43(-2.14%)
Jan 17, 2002 20.63 20.70 19.30 20.08 5,326,979 -0.28(-1.38%)
Jan 16, 2002 21.01 21.01 20.18 20.36 5,847,112 -1.86(-8.37%)
Jan 15, 2002 22.50 22.53 21.76 22.22 2,996,411 -0.26(-1.17%)
Jan 14, 2002 22.66 22.94 22.05 22.48 3,042,131 -0.13(-0.58%)
Jan 11, 2002 22.89 23.30 22.39 22.61 1,796,068 -0.22(-0.96%)
Jan 10, 2002 23.02 23.11 22.51 22.83 4,143,167 +2.46(+12.10%)
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.