Lam Research (NQ: LRCX )

562.43 USD -2.04 (-0.36%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 28.68 28.96 28.38 28.86 2,766,476 +0.32(+1.12%)
Mar 30, 2005 27.95 28.57 27.91 28.54 1,432,724 +0.72(+2.59%)
Mar 29, 2005 27.98 28.49 27.65 27.82 2,472,461 -0.08(-0.29%)
Mar 28, 2005 28.33 28.75 27.89 27.90 1,535,548 -0.38(-1.34%)
Mar 24, 2005 28.01 28.54 27.96 28.28 2,709,268 +0.33(+1.18%)
Mar 23, 2005 27.63 28.29 27.54 27.95 1,806,041 +0.17(+0.61%)
Mar 22, 2005 28.07 28.41 27.66 27.78 2,539,226 -0.11(-0.39%)
Mar 21, 2005 27.52 28.02 27.38 27.89 2,748,382 +0.37(+1.34%)
Mar 18, 2005 27.89 27.90 27.17 27.52 2,617,627 -0.17(-0.61%)
Mar 17, 2005 27.28 27.96 27.25 27.69 3,652,753 +0.39(+1.43%)
Mar 16, 2005 27.75 27.91 27.27 27.30 3,300,361 -0.61(-2.19%)
Mar 15, 2005 28.76 28.92 27.79 27.91 3,201,557 -0.76(-2.65%)
Mar 14, 2005 28.70 28.87 28.22 28.67 2,380,699 +0.06(+0.21%)
Mar 11, 2005 29.28 29.38 28.50 28.61 3,750,104 -0.53(-1.82%)
Mar 10, 2005 29.30 29.50 28.54 29.14 3,481,537 -0.07(-0.24%)
Mar 09, 2005 29.48 30.04 29.20 29.21 3,051,502 -0.30(-1.02%)
Mar 08, 2005 29.97 30.14 29.36 29.51 3,252,376 -0.37(-1.24%)
Mar 07, 2005 29.63 30.69 29.63 29.88 4,126,298 +0.25(+0.84%)
Mar 04, 2005 30.11 30.69 29.55 29.63 4,222,335 -0.32(-1.07%)
Mar 03, 2005 31.35 31.36 29.22 29.95 6,764,342 -1.46(-4.65%)
Mar 02, 2005 31.35 31.78 30.72 31.41 5,522,354 -0.47(-1.47%)
Mar 01, 2005 31.59 32.26 31.59 31.88 4,042,107 +0.44(+1.40%)
Feb 28, 2005 31.63 32.01 30.87 31.44 3,248,703 -0.54(-1.69%)
Feb 25, 2005 31.10 32.07 30.94 31.98 3,290,834 +0.69(+2.21%)
Feb 24, 2005 29.82 31.85 29.70 31.29 9,605,604 +1.81(+6.14%)
Feb 23, 2005 29.95 30.16 29.04 29.48 3,457,239 -0.33(-1.11%)
Feb 22, 2005 30.00 30.94 29.39 29.81 3,801,996 -0.21(-0.70%)
Feb 18, 2005 30.00 30.22 29.70 30.02 2,085,510 +0.02(+0.07%)
Feb 17, 2005 30.55 30.95 29.90 30.00 2,922,877 -0.58(-1.90%)
Feb 16, 2005 30.55 30.96 29.79 30.58 4,455,111 -0.16(-0.52%)
Feb 15, 2005 30.11 31.20 30.03 30.74 4,043,557 +0.54(+1.79%)
Feb 14, 2005 29.64 30.20 29.45 30.20 2,942,607 +0.37(+1.24%)
Feb 11, 2005 28.62 30.05 28.61 29.83 3,691,517 +0.83(+2.86%)
Feb 10, 2005 29.00 29.28 28.49 29.00 3,041,917 +0.21(+0.73%)
Feb 09, 2005 29.60 29.79 28.70 28.79 3,822,119 -1.06(-3.55%)
Feb 08, 2005 28.68 30.22 28.50 29.85 5,272,369 +1.15(+4.01%)
Feb 07, 2005 28.80 29.20 28.47 28.70 2,262,187 -0.26(-0.90%)
Feb 04, 2005 27.18 28.99 27.13 28.96 3,014,988 +1.61(+5.89%)
Feb 03, 2005 27.17 27.52 27.02 27.35 3,258,638 +0.09(+0.33%)
Feb 02, 2005 26.97 27.31 26.83 27.26 2,533,706 +0.17(+0.63%)
Feb 01, 2005 26.66 27.25 26.56 27.09 1,553,409 +0.33(+1.23%)
Jan 31, 2005 26.55 27.12 26.55 26.76 1,446,854 +0.16(+0.60%)
Jan 28, 2005 27.01 27.18 26.21 26.60 2,097,616 -0.55(-2.03%)
Jan 27, 2005 26.37 27.35 26.37 27.15 3,277,195 +0.66(+2.49%)
Jan 26, 2005 26.00 26.73 25.94 26.49 2,519,879 +0.39(+1.49%)
Jan 25, 2005 25.84 26.36 25.78 26.10 1,815,793 +0.56(+2.19%)
Jan 24, 2005 26.53 26.74 25.51 25.54 2,521,273 -1.18(-4.42%)
Jan 21, 2005 26.00 26.79 25.86 26.72 7,473,136 +0.39(+1.48%)
Jan 20, 2005 26.03 27.04 25.77 26.33 4,953,268 +0.13(+0.50%)
Jan 19, 2005 27.15 27.23 26.19 26.20 2,035,785 -1.03(-3.78%)
Jan 18, 2005 26.81 27.29 26.78 27.23 1,492,958 +0.03(+0.11%)
Jan 14, 2005 26.42 27.25 26.41 27.20 2,741,551 +0.85(+3.23%)
Jan 13, 2005 26.40 26.83 26.26 26.35 1,814,206 -0.32(-1.20%)
Jan 12, 2005 26.06 26.81 25.99 26.67 3,014,314 +1.10(+4.30%)
Jan 11, 2005 25.35 26.13 25.35 25.57 1,999,749 -0.33(-1.27%)
Jan 10, 2005 25.64 26.34 25.38 25.90 1,751,342 +0.13(+0.50%)
Jan 07, 2005 26.00 26.07 25.39 25.77 2,679,310 +0.08(+0.31%)
Jan 06, 2005 25.88 26.18 25.56 25.69 1,979,287 -0.19(-0.73%)
Jan 05, 2005 26.17 26.90 25.81 25.88 3,422,863 -0.91(-3.40%)
Jan 04, 2005 27.48 27.96 26.17 26.79 2,682,223 -1.00(-3.60%)
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.