Lam Research (NQ: LRCX )

556.80 USD +7.86 (+1.43%)
Streaming Delayed Price Updated: 3:08 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.09 28.55 26.75 27.88 3,399,826 +1.16(+4.34%)
Apr 29, 2009 26.51 27.25 25.92 26.72 2,488,799 +0.30(+1.14%)
Apr 28, 2009 26.69 27.20 25.83 26.42 3,688,729 -0.58(-2.15%)
Apr 27, 2009 25.44 27.48 25.30 27.00 6,564,272 +1.31(+5.10%)
Apr 24, 2009 24.57 25.91 24.42 25.69 3,795,102 +0.87(+3.51%)
Apr 23, 2009 25.46 25.63 23.91 24.82 5,446,167 -0.98(-3.80%)
Apr 22, 2009 25.25 26.89 24.90 25.80 4,638,362 +0.47(+1.86%)
Apr 21, 2009 25.61 26.48 24.68 25.33 4,895,712 -0.58(-2.24%)
Apr 20, 2009 27.14 27.16 25.72 25.91 3,420,334 -1.90(-6.83%)
Apr 17, 2009 26.83 28.07 26.27 27.81 3,526,622 +0.93(+3.46%)
Apr 16, 2009 26.13 27.03 25.53 26.88 2,911,278 +1.26(+4.92%)
Apr 15, 2009 25.58 25.66 24.62 25.62 3,479,491 -0.42(-1.61%)
Apr 14, 2009 25.90 27.44 24.67 26.04 8,907,683 +0.74(+2.92%)
Apr 13, 2009 25.29 25.71 24.66 25.30 4,000,120 -0.26(-1.02%)
Apr 09, 2009 24.28 25.96 24.28 25.56 3,738,060 +1.49(+6.19%)
Apr 08, 2009 23.99 24.12 23.25 24.07 2,436,968 +0.56(+2.38%)
Apr 07, 2009 24.46 24.46 23.23 23.51 2,762,451 -1.39(-5.58%)
Apr 06, 2009 25.49 25.49 24.39 24.90 2,506,086 -0.75(-2.92%)
Apr 03, 2009 24.57 25.80 24.18 25.65 2,963,101 +1.10(+4.48%)
Apr 02, 2009 23.93 25.08 23.82 24.55 3,080,518 +1.12(+4.78%)
Apr 01, 2009 22.41 23.64 22.17 23.43 2,419,671 +0.66(+2.90%)
Mar 31, 2009 22.51 23.39 22.51 22.77 3,731,209 +0.39(+1.74%)
Mar 30, 2009 23.37 23.40 22.01 22.38 3,816,171 -3.09(-12.13%)
Mar 26, 2009 24.40 25.47 23.86 25.47 5,258,685 +1.61(+6.75%)
Mar 25, 2009 24.39 25.29 23.23 23.86 3,976,059 -0.30(-1.24%)
Mar 24, 2009 24.36 24.75 23.71 24.16 3,795,582 -0.84(-3.36%)
Mar 23, 2009 24.28 25.00 23.57 25.00 3,838,206 +1.76(+7.57%)
Mar 20, 2009 24.01 25.18 22.79 23.24 4,879,924 -1.26(-5.14%)
Mar 19, 2009 24.35 24.99 23.92 24.50 4,540,088 +0.05(+0.20%)
Mar 18, 2009 23.05 24.49 22.79 24.45 4,967,240 +1.23(+5.30%)
Mar 17, 2009 22.66 23.22 22.26 23.22 2,674,267 +0.65(+2.88%)
Mar 16, 2009 23.61 23.90 22.36 22.57 4,567,987 -0.78(-3.34%)
Mar 13, 2009 22.39 23.69 22.10 23.35 4,833,372 +1.09(+4.90%)
Mar 12, 2009 21.02 22.49 20.69 22.26 4,071,818 +1.26(+6.00%)
Mar 11, 2009 20.28 21.19 20.00 21.00 3,427,646 +0.64(+3.14%)
Mar 10, 2009 19.19 20.50 19.19 20.36 3,271,515 +1.20(+6.26%)
Mar 09, 2009 19.24 20.09 18.88 19.16 3,463,465 -0.13(-0.67%)
Mar 06, 2009 19.58 19.68 18.65 19.29 4,073,167 -0.03(-0.16%)
Mar 05, 2009 19.30 20.06 19.13 19.32 2,189,953 -0.43(-2.18%)
Mar 04, 2009 19.20 20.38 19.01 19.75 3,807,668 +1.33(+7.22%)
Mar 02, 2009 19.32 19.65 18.32 18.42 3,183,586 -1.14(-5.83%)
Feb 27, 2009 19.76 20.38 19.40 19.56 4,457,869 -0.65(-3.22%)
Feb 26, 2009 20.99 21.68 19.99 20.21 4,443,311 -0.26(-1.27%)
Feb 25, 2009 19.56 21.07 19.07 20.47 5,623,220 +0.84(+4.28%)
Feb 24, 2009 18.56 19.75 18.56 19.63 3,552,955 +1.07(+5.77%)
Feb 23, 2009 19.57 19.80 18.43 18.56 3,250,489 -1.03(-5.26%)
Feb 20, 2009 19.08 20.04 18.58 19.59 3,704,267 +0.56(+2.94%)
Feb 19, 2009 20.05 20.11 19.02 19.03 2,556,844 -0.81(-4.08%)
Feb 18, 2009 20.06 20.34 19.28 19.84 3,243,604 -0.14(-0.70%)
Feb 17, 2009 20.58 21.01 19.88 19.98 2,697,756 -1.71(-7.88%)
Feb 13, 2009 20.85 22.03 20.85 21.69 3,528,895 +0.83(+3.98%)
Feb 12, 2009 20.27 21.23 19.86 20.86 4,491,445 +0.49(+2.41%)
Feb 11, 2009 21.01 21.12 19.98 20.37 2,920,742 -0.49(-2.35%)
Feb 10, 2009 21.34 22.49 20.69 20.86 3,769,214 -0.71(-3.29%)
Feb 09, 2009 21.67 22.13 21.21 21.57 1,828,120 -0.21(-0.96%)
Feb 06, 2009 21.24 21.83 20.78 21.78 2,609,192 +0.87(+4.16%)
Feb 05, 2009 19.44 21.20 19.32 20.91 3,427,689 +0.84(+4.19%)
Feb 04, 2009 20.00 20.71 19.56 20.07 3,334,970 +0.22(+1.11%)
Feb 03, 2009 19.77 19.96 19.09 19.85 4,308,736 +0.17(+0.86%)
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.