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 (%)
Sep 30, 2002 9.070 9.100 8.630 8.900 1,858,565 -0.27(-2.91%)
Sep 27, 2002 9.230 9.670 9.030 9.167 1,763,300 -0.18(-1.96%)
Sep 26, 2002 9.930 9.930 9.260 9.350 1,752,800 -0.40(-4.10%)
Sep 25, 2002 9.410 9.990 9.320 9.750 3,081,800 +0.51(+5.52%)
Sep 24, 2002 8.750 9.340 8.610 9.240 7,072,090 +0.15(+1.65%)
Sep 23, 2002 9.050 9.260 8.950 9.090 3,162,883 -0.19(-2.05%)
Sep 20, 2002 9.440 9.480 9.080 9.280 2,725,556 +0.33(+3.69%)
Sep 19, 2002 9.820 9.990 8.920 8.950 7,235,200 -1.04(-10.41%)
Sep 18, 2002 10.05 10.30 9.850 9.990 1,906,658 -0.07(-0.70%)
Sep 17, 2002 10.54 10.79 10.05 10.06 2,458,600 -0.19(-1.85%)
Sep 16, 2002 10.70 10.80 10.20 10.25 1,780,994 -0.50(-4.65%)
Sep 13, 2002 11.01 11.37 10.71 10.75 1,889,519 -0.35(-3.15%)
Sep 12, 2002 11.44 11.45 11.00 11.10 1,111,708 -0.60(-5.13%)
Sep 11, 2002 11.66 12.06 11.63 11.70 928,800 +0.14(+1.21%)
Sep 10, 2002 10.72 11.67 10.72 11.56 201,120,000 +0.80(+7.43%)
Sep 09, 2002 10.64 10.88 10.33 10.76 2,196,598 -0.23(-2.09%)
Sep 06, 2002 10.63 11.06 10.63 10.99 2,205,700 +0.76(+7.43%)
Sep 05, 2002 10.73 10.86 10.20 10.23 1,442,300 -0.81(-7.34%)
Sep 04, 2002 10.97 11.05 10.25 11.04 2,549,439 +0.08(+0.73%)
Sep 03, 2002 11.50 11.51 10.81 10.96 1,692,000 -0.67(-5.76%)
Aug 30, 2002 11.40 11.95 11.35 11.63 2,001,800 -0.32(-2.68%)
Aug 29, 2002 11.15 12.27 11.04 11.95 2,569,214 +0.03(+0.25%)
Aug 28, 2002 12.59 12.61 11.92 11.92 2,221,800 -0.83(-6.51%)
Aug 27, 2002 13.89 13.89 12.68 12.75 1,969,912 -1.08(-7.81%)
Aug 26, 2002 13.75 13.84 13.13 13.83 1,452,800 +0.23(+1.69%)
Aug 23, 2002 14.45 14.46 13.59 13.60 1,771,459 -0.98(-6.72%)
Aug 22, 2002 14.41 15.10 14.38 14.58 1,728,300 -0.02(-0.14%)
Aug 21, 2002 14.37 14.79 14.11 14.60 2,625,000 +0.52(+3.69%)
Aug 20, 2002 14.88 15.00 14.06 14.08 1,741,399 -0.16(-1.12%)
Aug 16, 2002 12.84 14.37 12.75 14.24 2,664,294 +1.33(+10.30%)
Aug 15, 2002 12.81 13.25 12.17 12.91 3,128,627 +0.13(+1.02%)
Aug 14, 2002 12.11 12.82 11.80 12.78 3,217,500 +0.61(+5.01%)
Aug 13, 2002 12.23 12.95 12.06 12.17 2,582,940 -0.23(-1.85%)
Aug 12, 2002 12.35 12.58 12.06 12.40 1,382,600 +0.67(+5.71%)
Aug 07, 2002 12.35 12.61 11.22 11.73 2,141,100 -0.24(-2.01%)
Aug 06, 2002 11.29 12.34 11.29 11.97 2,304,400 +0.89(+8.03%)
Aug 05, 2002 11.69 11.69 11.02 11.08 1,919,000 -0.58(-4.97%)
Aug 02, 2002 11.96 12.07 11.50 11.66 3,523,900 -0.48(-3.95%)
Aug 01, 2002 12.20 12.89 11.96 12.14 4,388,461 -0.16(-1.30%)
Jul 31, 2002 13.20 13.29 12.26 12.30 2,050,600 -1.16(-8.62%)
Jul 30, 2002 12.45 13.50 12.38 13.46 3,116,500 +0.72(+5.65%)
Jul 29, 2002 12.04 12.80 11.95 12.74 2,577,500 +1.13(+9.73%)
Jul 26, 2002 12.50 12.50 11.38 11.61 3,167,700 -0.25(-2.11%)
Jul 25, 2002 13.70 13.70 11.64 11.86 6,171,205 -1.97(-14.24%)
Jul 24, 2002 13.70 14.20 12.60 13.83 4,336,600 -0.12(-0.86%)
Jul 23, 2002 15.10 15.20 13.73 13.95 3,822,002 -1.45(-9.42%)
Jul 22, 2002 15.91 16.21 15.14 15.40 2,413,574 -0.57(-3.57%)
Jul 19, 2002 15.48 16.22 15.26 15.97 2,181,800 -0.49(-2.98%)
Jul 17, 2002 17.10 17.74 15.76 16.46 3,307,900 -0.55(-3.23%)
Jul 12, 2002 17.07 17.44 16.51 17.01 1,645,600 +0.19(+1.13%)
Jul 11, 2002 15.57 16.84 15.31 16.82 2,513,500 +1.22(+7.82%)
Jul 10, 2002 16.56 16.68 15.57 15.60 2,126,300 -0.79(-4.82%)
Jul 09, 2002 17.61 17.07 16.40 16.39 1,660,500 -1.22(-6.93%)
Jul 08, 2002 18.29 18.60 17.41 17.61 1,543,800 -0.68(-3.72%)
Jul 05, 2002 16.88 18.60 16.88 18.29 1,496,800 +1.45(+8.61%)
Jul 04, 2002 15.75 16.85 15.68 16.84 2,155,600 +0.00(+0.00%)
Jul 03, 2002 15.75 16.85 15.68 16.84 2,150,000 +0.99(+6.25%)
Jul 02, 2002 16.64 16.71 15.76 15.85 2,543,500 -1.01(-5.99%)
Jul 01, 2002 17.91 18.24 16.65 16.86 1,641,200 -1.12(-6.23%)
Jun 28, 2002 18.30 18.97 17.79 17.98 1,874,900 -0.36(-1.96%)
Jun 27, 2002 17.80 18.73 17.79 18.34 2,497,000 +0.84(+4.80%)
Jun 26, 2002 16.89 17.74 16.63 17.50 2,341,700 +0.20(+1.14%)
Jun 25, 2002 18.80 18.84 17.25 17.30 2,380,300 +0.04(+0.25%)
Jun 21, 2002 18.06 18.22 17.70 17.26 3,284,600 -0.73(-4.06%)
Jun 20, 2002 18.85 19.14 17.89 17.99 2,049,700 -0.72(-3.85%)
Jun 19, 2002 19.80 20.00 18.60 18.71 2,439,900 -1.36(-6.78%)
Jun 18, 2002 20.64 21.32 20.00 20.07 2,107,000 -0.60(-2.90%)
Jun 17, 2002 19.45 20.69 19.45 20.67 2,201,500 +1.38(+7.15%)
Jun 14, 2002 19.17 19.52 18.45 19.29 2,114,500 -0.69(-3.45%)
Jun 12, 2002 19.87 20.37 19.36 19.98 3,252,600 +0.19(+0.96%)
Jun 11, 2002 21.09 21.34 19.74 19.79 2,675,300 -1.19(-5.67%)
Jun 10, 2002 21.16 21.64 20.90 20.98 1,483,600 -0.16(-0.76%)
Jun 07, 2002 20.26 21.40 20.10 21.14 3,128,200 -0.23(-1.08%)
Jun 06, 2002 21.88 21.94 21.12 21.37 2,156,400 -0.87(-3.91%)
Jun 05, 2002 22.29 22.70 21.69 22.24 2,101,500 -0.50(-2.20%)
May 31, 2002 23.07 23.62 22.74 22.74 1,837,800 -1.64(-6.73%)
May 28, 2002 24.15 24.53 23.82 24.38 1,514,200 +0.37(+1.54%)
May 27, 2002 23.85 24.21 23.66 24.01 5,582,100 +0.00(+0.00%)
May 24, 2002 23.85 24.21 23.66 24.01 5,577,400 -1.41(-5.55%)
May 23, 2002 25.93 25.93 24.38 25.42 4,448,800 -0.43(-1.66%)
May 22, 2002 26.14 26.75 25.15 25.85 2,487,500 -0.40(-1.53%)
May 21, 2002 26.66 27.10 26.04 26.25 1,945,200 -0.32(-1.20%)
May 20, 2002 26.60 27.09 26.30 26.57 1,769,500 -0.47(-1.74%)
May 17, 2002 27.41 27.65 26.67 27.04 3,078,600 -0.28(-1.02%)
May 16, 2002 26.81 27.40 26.50 27.32 1,964,500 +0.44(+1.64%)
May 15, 2002 26.87 27.77 26.38 26.88 2,837,500 -0.32(-1.18%)
May 14, 2002 27.16 27.45 26.80 27.20 4,583,200 +1.09(+4.17%)
May 13, 2002 24.46 26.20 24.45 26.11 3,947,600 +1.80(+7.40%)
May 10, 2002 25.11 25.28 24.00 24.31 1,555,800 -0.71(-2.84%)
May 09, 2002 25.25 25.75 24.95 25.02 3,160,500 -0.51(-2.00%)
May 08, 2002 24.40 25.80 24.40 25.53 3,647,500 +2.24(+9.62%)
May 07, 2002 23.55 23.83 22.17 23.29 3,277,700 -0.16(-0.68%)
May 06, 2002 23.65 24.40 23.23 23.45 2,324,700 -0.40(-1.68%)
May 03, 2002 24.60 24.62 23.28 23.85 4,104,400 -0.73(-2.97%)
May 02, 2002 25.58 26.09 24.26 24.58 2,834,600 -1.00(-3.91%)
May 01, 2002 25.64 25.99 24.78 25.58 2,695,900 -0.08(-0.31%)
Apr 30, 2002 24.92 26.10 24.77 25.66 2,519,400 +0.63(+2.52%)
Apr 29, 2002 25.12 25.88 24.52 25.03 2,626,300 -0.14(-0.56%)
Apr 26, 2002 26.37 26.75 25.08 25.17 2,976,600 -1.23(-4.66%)
Apr 25, 2002 26.45 26.64 25.82 26.40 3,984,500 +0.02(+0.08%)
Apr 24, 2002 27.31 27.74 26.29 26.38 2,699,500 -0.88(-3.23%)
Apr 23, 2002 27.97 28.20 27.14 27.26 2,142,600 -0.57(-2.05%)
Apr 22, 2002 27.90 28.07 27.52 27.83 1,771,300 -0.25(-0.89%)
Apr 19, 2002 28.33 28.78 27.87 28.08 1,869,100 -0.37(-1.30%)
Apr 18, 2002 28.80 29.20 27.90 28.45 4,533,100 -1.08(-3.66%)
Apr 17, 2002 28.71 29.75 27.51 29.53 3,842,600 +0.83(+2.89%)
Apr 16, 2002 28.98 29.00 28.15 28.70 4,559,300 +1.33(+4.86%)
Apr 15, 2002 26.24 27.65 26.20 27.37 3,150,800 +1.17(+4.47%)
Apr 12, 2002 26.12 26.29 25.61 26.20 2,718,700 +0.24(+0.92%)
Apr 11, 2002 26.46 26.91 25.94 25.96 3,142,500 -0.47(-1.78%)
Apr 10, 2002 26.35 26.61 25.50 26.43 2,863,900 +0.28(+1.07%)
Apr 09, 2002 27.25 27.65 26.05 26.15 2,088,000 -1.10(-4.04%)
Apr 08, 2002 26.59 27.26 26.24 27.25 3,273,700 -0.11(-0.40%)
Apr 05, 2002 28.15 28.40 27.20 27.36 1,480,300 -0.71(-2.53%)
Apr 04, 2002 27.78 28.57 27.35 28.07 2,070,300 +0.07(+0.25%)
Apr 03, 2002 29.03 29.15 27.48 28.00 2,644,100 -0.97(-3.35%)
Apr 02, 2002 29.60 29.68 28.90 28.97 1,445,800 -0.90(-3.01%)
Apr 01, 2002 29.00 29.98 28.41 29.87 1,804,700 +0.55(+1.88%)
Mar 29, 2002 28.45 29.74 28.42 29.32 2,807,900 +0.00(+0.00%)
Mar 28, 2002 28.45 29.74 28.42 29.32 2,807,600 +1.13(+4.01%)
Mar 27, 2002 28.26 28.86 27.77 28.19 2,864,400 +0.15(+0.53%)
Mar 26, 2002 27.55 28.75 27.33 28.04 3,298,700 +0.40(+1.45%)
Mar 25, 2002 28.71 29.33 27.62 27.64 3,396,200 -0.85(-2.98%)
Mar 22, 2002 29.12 29.69 28.37 28.49 3,079,200 -0.61(-2.10%)
Mar 21, 2002 28.42 29.11 27.96 29.10 1,817,700 +0.71(+2.50%)
Mar 20, 2002 28.80 29.16 28.21 28.39 3,232,200 -0.87(-2.97%)
Mar 19, 2002 28.40 29.30 28.39 29.26 3,467,800 +0.96(+3.39%)
Mar 18, 2002 27.63 28.85 27.62 28.30 2,902,300 +0.87(+3.17%)
Mar 15, 2002 26.50 27.51 26.50 27.43 2,619,500 +0.83(+3.12%)
Mar 14, 2002 27.07 27.50 26.50 26.60 2,345,500 -0.34(-1.26%)
Mar 13, 2002 26.17 27.20 26.16 26.94 4,550,700 -0.61(-2.21%)
Mar 12, 2002 27.50 27.75 27.02 27.55 2,232,700 -0.87(-3.06%)
Mar 11, 2002 28.40 28.87 28.02 28.42 3,048,800 -0.46(-1.59%)
Mar 08, 2002 27.25 28.88 27.25 28.88 4,705,400 +1.56(+5.71%)
Mar 07, 2002 26.64 27.64 26.59 27.32 4,199,900 +0.89(+3.37%)
Mar 06, 2002 26.04 26.45 24.97 26.43 3,731,700 +0.35(+1.34%)
Mar 05, 2002 25.40 26.25 25.35 26.08 2,344,900 +0.23(+0.89%)
Mar 04, 2002 24.14 25.85 24.11 25.85 4,224,400 +1.56(+6.42%)
Mar 01, 2002 22.42 24.30 22.25 24.29 4,380,100 +2.65(+12.25%)
Feb 28, 2002 22.49 22.63 21.49 21.64 1,788,700 -0.41(-1.86%)
Feb 27, 2002 22.13 22.76 21.84 22.05 2,560,000 -0.04(-0.18%)
Feb 26, 2002 21.95 22.40 21.70 22.09 1,715,900 +0.14(+0.64%)
Feb 25, 2002 20.72 22.13 20.71 21.95 2,035,000 +1.15(+5.53%)
Feb 22, 2002 21.48 21.72 20.52 20.80 2,632,200 -0.46(-2.16%)
Feb 21, 2002 22.27 22.34 21.26 21.26 2,088,800 -1.36(-6.01%)
Feb 20, 2002 22.47 22.92 21.66 22.62 2,704,700 +0.17(+0.76%)
Feb 19, 2002 23.27 23.28 22.40 22.45 1,685,800 -1.08(-4.59%)
Feb 18, 2002 23.87 24.02 23.29 23.53 1,004,900 +0.00(+0.00%)
Feb 15, 2002 23.87 24.02 23.29 23.53 1,003,800 -0.28(-1.18%)
Feb 14, 2002 24.05 24.35 23.58 23.81 2,139,500 -0.24(-1.00%)
Feb 13, 2002 22.92 24.22 22.92 24.05 2,972,100 +1.31(+5.76%)
Feb 12, 2002 22.43 23.33 22.42 22.74 1,350,800 -0.33(-1.43%)
Feb 11, 2002 22.05 23.18 22.04 23.07 2,469,100 +0.85(+3.83%)
Feb 08, 2002 21.48 22.26 21.30 22.22 2,100,300 +0.81(+3.78%)
Feb 07, 2002 22.65 22.92 21.40 21.41 2,846,200 -1.38(-6.06%)
Feb 06, 2002 22.28 22.88 22.05 22.79 2,075,600 +0.39(+1.74%)
Feb 05, 2002 22.29 23.03 22.05 22.40 1,946,700 -0.04(-0.18%)
Feb 04, 2002 23.10 23.59 22.41 22.44 2,663,300 -0.39(-1.71%)
Feb 01, 2002 23.20 23.40 22.52 22.83 1,514,000 -0.43(-1.85%)
Jan 31, 2002 23.20 23.58 22.69 23.26 3,554,200 +0.21(+0.91%)
Jan 30, 2002 22.57 23.09 22.03 23.05 3,792,500 +0.54(+2.40%)
Jan 29, 2002 23.26 23.49 22.25 22.51 2,209,200 -0.90(-3.84%)
Jan 28, 2002 23.42 23.76 22.91 23.41 1,717,600 +0.10(+0.43%)
Jan 25, 2002 22.28 23.61 22.27 23.31 3,631,000 +1.01(+4.53%)
Jan 24, 2002 22.40 23.10 22.12 22.30 3,239,800 +0.02(+0.09%)
Jan 23, 2002 21.75 22.43 21.65 22.28 2,217,800 +0.92(+4.31%)
Jan 22, 2002 22.59 22.65 21.34 21.36 2,080,800 -1.04(-4.64%)
Jan 21, 2002 22.48 22.75 22.07 22.40 1,138,400 +0.00(+0.00%)
Jan 18, 2002 22.48 22.75 22.07 22.40 1,124,300 -0.49(-2.14%)
Jan 17, 2002 23.52 23.60 22.00 22.89 4,672,200 -0.32(-1.38%)
Jan 16, 2002 23.95 23.96 23.01 23.21 5,128,400 -2.12(-8.37%)
Jan 15, 2002 25.65 25.69 24.81 25.33 2,628,100 -0.30(-1.17%)
Jan 14, 2002 25.84 26.15 25.14 25.63 2,668,200 -0.15(-0.58%)
Jan 11, 2002 26.10 26.56 25.53 25.78 1,575,300 -0.25(-0.96%)
Jan 10, 2002 26.25 26.35 25.66 26.03 3,633,900 +2.81(+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.