Lam Research (NQ: LRCX )

624.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.56 22.27 21.45 21.88 2,300,300 +0.36(+1.67%)
Sep 29, 2004 21.35 22.00 21.26 21.52 2,818,900 +0.30(+1.41%)
Sep 28, 2004 21.32 21.37 20.88 21.22 2,045,500 -0.07(-0.33%)
Sep 27, 2004 21.60 21.78 21.13 21.29 1,969,900 -0.37(-1.71%)
Sep 24, 2004 22.32 22.61 21.65 21.66 1,593,100 -0.68(-3.04%)
Sep 23, 2004 22.18 22.77 21.96 22.34 1,410,100 +0.16(+0.72%)
Sep 22, 2004 22.78 22.82 22.15 22.18 1,326,700 -0.93(-4.02%)
Sep 21, 2004 23.10 23.27 22.79 23.11 2,298,700 +0.08(+0.35%)
Sep 20, 2004 22.49 23.51 22.34 23.03 2,545,400 +0.56(+2.49%)
Sep 17, 2004 22.21 22.54 21.79 22.47 2,296,500 +0.32(+1.44%)
Sep 16, 2004 22.32 22.67 22.01 22.15 1,014,400 -0.10(-0.45%)
Sep 15, 2004 22.72 22.92 22.13 22.25 1,675,000 -0.85(-3.68%)
Sep 14, 2004 22.77 23.37 22.65 23.10 2,546,500 +0.19(+0.83%)
Sep 13, 2004 22.24 23.10 22.17 22.91 3,696,000 +0.75(+3.38%)
Sep 10, 2004 21.27 22.33 20.96 22.16 3,687,300 +0.92(+4.33%)
Sep 09, 2004 20.22 21.52 20.12 21.24 5,049,500 +1.23(+6.15%)
Sep 08, 2004 20.16 20.59 19.85 20.01 2,380,200 -0.13(-0.65%)
Sep 07, 2004 20.28 20.43 19.85 20.14 2,745,300 +0.01(+0.05%)
Sep 03, 2004 21.00 21.22 19.97 20.13 3,644,600 -1.45(-6.72%)
Sep 02, 2004 21.67 21.87 21.18 21.58 3,428,800 -0.01(-0.05%)
Sep 01, 2004 21.46 22.19 21.32 21.59 2,957,100 +0.04(+0.19%)
Aug 31, 2004 21.77 21.78 21.07 21.55 2,070,700 -0.20(-0.92%)
Aug 30, 2004 22.27 22.37 21.68 21.75 1,092,300 -0.61(-2.73%)
Aug 27, 2004 22.05 22.56 22.00 22.36 1,279,100 +0.31(+1.41%)
Aug 26, 2004 21.86 22.07 21.56 22.05 2,252,000 +0.04(+0.18%)
Aug 25, 2004 21.47 22.33 21.29 22.01 2,133,200 +0.53(+2.47%)
Aug 24, 2004 22.50 22.61 21.26 21.48 1,984,500 -0.84(-3.76%)
Aug 23, 2004 22.23 22.72 22.04 22.32 1,951,600 +0.23(+1.04%)
Aug 20, 2004 21.66 22.23 21.55 22.09 1,630,800 +0.29(+1.33%)
Aug 19, 2004 22.13 22.27 21.61 21.80 2,182,900 -0.40(-1.80%)
Aug 18, 2004 20.85 22.30 20.76 22.20 4,995,900 +1.19(+5.66%)
Aug 17, 2004 20.68 21.33 20.57 21.01 3,068,000 +0.59(+2.89%)
Aug 16, 2004 20.25 20.70 20.06 20.42 2,566,800 +0.47(+2.36%)
Aug 13, 2004 20.20 20.25 19.87 19.95 2,926,300 -0.15(-0.75%)
Aug 12, 2004 20.50 20.63 19.71 20.10 5,555,100 -0.67(-3.23%)
Aug 11, 2004 21.45 21.45 20.26 20.77 4,746,400 -1.28(-5.80%)
Aug 10, 2004 21.60 22.07 21.42 22.05 1,627,800 +0.46(+2.13%)
Aug 09, 2004 21.50 21.71 21.16 21.59 2,610,500 +0.19(+0.89%)
Aug 06, 2004 21.66 21.92 21.15 21.40 3,667,000 -0.71(-3.21%)
Aug 05, 2004 23.02 23.05 22.05 22.11 2,239,800 -0.71(-3.11%)
Aug 04, 2004 22.75 23.08 22.29 22.82 2,187,300 +0.33(+1.47%)
Aug 03, 2004 23.83 23.85 22.47 22.49 2,660,300 -1.30(-5.46%)
Aug 02, 2004 23.83 23.84 23.26 23.79 1,686,400 -0.06(-0.25%)
Jul 30, 2004 23.50 24.18 23.33 23.85 2,378,200 +0.37(+1.58%)
Jul 29, 2004 23.18 23.53 23.01 23.48 2,855,400 +0.76(+3.35%)
Jul 28, 2004 22.84 22.97 22.28 22.72 3,216,700 -0.31(-1.35%)
Jul 27, 2004 22.37 23.22 22.27 23.03 4,374,900 +0.61(+2.72%)
Jul 26, 2004 22.71 23.01 22.02 22.42 4,310,300 -0.22(-0.97%)
Jul 23, 2004 23.17 24.10 22.63 22.64 7,562,900 -1.08(-4.55%)
Jul 22, 2004 21.28 24.52 21.24 23.72 17,965,400 +3.92(+19.80%)
Jul 21, 2004 21.40 21.80 19.80 19.80 3,130,900 -1.57(-7.35%)
Jul 20, 2004 20.70 21.37 20.57 21.37 2,451,500 +0.54(+2.59%)
Jul 19, 2004 20.75 21.18 20.42 20.83 2,138,900 +0.12(+0.58%)
Jul 16, 2004 21.75 21.85 20.58 20.71 3,411,900 -0.74(-3.45%)
Jul 15, 2004 21.46 21.83 20.95 21.45 3,765,000 +0.05(+0.23%)
Jul 14, 2004 22.42 22.50 21.00 21.40 8,527,700 -2.52(-10.54%)
Jul 13, 2004 24.21 24.56 23.73 23.92 2,689,600 -0.34(-1.40%)
Jul 12, 2004 24.43 24.44 23.20 24.26 3,730,200 -0.76(-3.04%)
Jul 09, 2004 24.65 25.08 24.59 25.02 2,299,300 +0.58(+2.37%)
Jul 08, 2004 23.86 24.97 23.74 24.44 3,130,800 +0.37(+1.54%)
Jul 07, 2004 23.73 24.40 23.63 24.07 1,430,300 +0.44(+1.86%)
Jul 06, 2004 24.50 24.50 23.37 23.63 2,208,300 -0.85(-3.47%)
Jul 02, 2004 25.10 25.25 24.30 24.48 3,216,500 -0.79(-3.13%)
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.