Lam Research (NQ: LRCX )

635.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.17 44.83 43.50 44.79 3,013,393 +1.29(+2.97%)
May 30, 2006 43.75 44.62 43.44 43.50 2,916,058 -1.64(-3.63%)
May 26, 2006 45.25 45.47 44.50 45.14 1,689,272 -0.05(-0.11%)
May 25, 2006 46.25 46.38 44.62 45.19 2,438,427 -0.58(-1.27%)
May 24, 2006 44.56 46.30 44.20 45.77 4,023,054 +1.21(+2.72%)
May 23, 2006 47.26 47.48 44.46 44.56 3,163,251 -2.21(-4.73%)
May 22, 2006 47.19 47.30 45.72 46.77 2,901,756 -0.84(-1.76%)
May 19, 2006 46.61 48.00 46.54 47.61 3,103,909 +0.97(+2.08%)
May 18, 2006 47.51 48.78 46.58 46.64 2,163,837 -0.81(-1.71%)
May 17, 2006 47.34 48.29 47.00 47.45 3,185,669 -1.03(-2.12%)
May 16, 2006 47.55 48.54 47.45 48.48 2,525,650 +0.88(+1.85%)
May 15, 2006 48.52 49.22 47.01 47.60 2,394,226 -1.24(-2.54%)
May 12, 2006 48.60 49.65 48.32 48.84 3,418,322 -0.09(-0.18%)
May 11, 2006 50.25 50.89 48.55 48.93 4,828,060 -2.90(-5.60%)
May 10, 2006 53.30 53.30 51.75 51.83 3,382,116 -1.48(-2.78%)
May 09, 2006 51.76 53.43 51.05 53.31 3,820,766 +1.35(+2.60%)
May 08, 2006 53.17 53.54 51.77 51.96 2,488,625 -1.53(-2.86%)
May 05, 2006 53.01 53.74 52.48 53.49 2,675,079 +0.52(+0.98%)
May 04, 2006 51.84 53.53 51.70 52.97 5,451,478 +1.08(+2.08%)
May 03, 2006 48.69 51.98 48.59 51.89 7,094,758 +3.35(+6.90%)
May 02, 2006 48.46 49.15 48.00 48.54 1,501,419 +0.20(+0.41%)
May 01, 2006 48.93 49.18 48.28 48.34 2,321,774 -0.54(-1.10%)
Apr 28, 2006 48.75 49.14 48.22 48.88 2,753,500 +0.00(+0.00%)
Apr 27, 2006 47.54 49.47 46.76 48.88 4,457,143 +1.15(+2.41%)
Apr 26, 2006 47.47 48.00 47.15 47.73 1,877,885 +0.30(+0.63%)
Apr 25, 2006 47.38 47.84 47.05 47.43 2,054,273 +0.34(+0.72%)
Apr 24, 2006 46.41 47.38 45.80 47.09 2,753,928 +0.77(+1.66%)
Apr 21, 2006 47.75 48.35 46.10 46.32 2,892,311 -1.46(-3.06%)
Apr 20, 2006 47.10 48.19 46.83 47.78 3,712,793 +0.12(+0.25%)
Apr 19, 2006 46.69 47.84 46.31 47.66 3,009,698 +0.91(+1.95%)
Apr 18, 2006 45.34 46.97 45.15 46.75 2,797,017 +1.62(+3.59%)
Apr 17, 2006 46.87 46.92 44.77 45.13 2,740,358 -1.64(-3.51%)
Apr 13, 2006 46.30 47.78 46.19 46.77 8,536,378 +2.06(+4.61%)
Apr 12, 2006 44.79 45.05 43.89 44.71 4,211,020 -0.08(-0.18%)
Apr 11, 2006 44.67 44.99 44.20 44.79 2,847,641 +0.15(+0.34%)
Apr 10, 2006 44.60 45.15 44.10 44.64 3,489,258 -0.64(-1.41%)
Apr 07, 2006 45.50 46.29 44.78 45.28 3,659,977 -0.29(-0.64%)
Apr 06, 2006 44.10 45.85 43.94 45.57 4,718,275 +1.59(+3.62%)
Apr 05, 2006 42.61 44.23 42.50 43.98 2,382,768 +1.59(+3.75%)
Apr 04, 2006 43.08 43.51 42.27 42.39 2,302,388 -0.90(-2.08%)
Apr 03, 2006 43.13 44.00 42.70 43.29 3,234,496 +0.29(+0.67%)
Mar 31, 2006 43.24 43.75 42.46 43.00 1,377,345 -0.13(-0.30%)
Mar 30, 2006 43.09 43.86 42.77 43.13 1,486,595 +0.08(+0.19%)
Mar 29, 2006 42.09 43.13 41.89 43.05 1,910,442 +1.03(+2.45%)
Mar 28, 2006 43.09 43.17 41.72 42.02 2,291,741 -1.15(-2.66%)
Mar 27, 2006 43.62 44.27 43.14 43.17 1,492,314 -0.50(-1.14%)
Mar 24, 2006 42.81 43.69 42.67 43.67 1,600,208 +1.04(+2.44%)
Mar 23, 2006 42.15 43.04 41.95 42.63 1,745,800 +0.50(+1.19%)
Mar 22, 2006 41.55 42.42 41.17 42.13 2,970,600 -0.07(-0.17%)
Mar 21, 2006 43.09 43.98 42.10 42.20 3,421,438 -0.89(-2.07%)
Mar 20, 2006 43.05 43.82 42.54 43.09 1,767,335 +0.17(+0.40%)
Mar 17, 2006 42.97 43.56 42.55 42.92 3,639,755 +0.02(+0.05%)
Mar 16, 2006 45.45 45.49 42.90 42.90 4,036,358 -2.50(-5.51%)
Mar 15, 2006 43.70 45.46 43.46 45.40 4,907,826 +1.76(+4.03%)
Mar 14, 2006 41.64 43.94 41.57 43.64 3,439,197 +1.93(+4.63%)
Mar 13, 2006 40.94 42.07 40.91 41.71 3,036,172 +0.75(+1.83%)
Mar 10, 2006 41.53 41.74 40.57 40.96 1,834,888 -0.48(-1.16%)
Mar 09, 2006 42.00 42.55 41.42 41.44 2,189,288 -0.36(-0.86%)
Mar 08, 2006 42.17 42.50 40.95 41.80 2,924,600 -0.40(-0.95%)
Mar 07, 2006 43.25 43.34 41.58 42.20 2,098,560 -1.01(-2.34%)
Mar 06, 2006 43.88 44.33 43.02 43.21 1,418,225 -0.62(-1.41%)
Mar 03, 2006 44.25 45.03 43.64 43.83 2,558,426 -1.16(-2.58%)
Mar 02, 2006 44.35 45.45 44.24 44.99 2,618,558 +0.32(+0.72%)
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.