Lam Research (NQ: LRCX )

662.24 USD -31.29 (-4.51%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.93 53.89 52.86 53.26 1,857,018 +0.40(+0.76%)
Sep 27, 2007 53.27 53.60 52.25 52.86 1,796,054 -0.29(-0.55%)
Sep 26, 2007 54.24 54.96 52.90 53.15 2,399,871 -1.03(-1.90%)
Sep 25, 2007 53.20 54.49 53.09 54.18 1,525,042 +0.73(+1.37%)
Sep 24, 2007 54.00 54.00 52.98 53.45 1,749,286 -0.36(-0.67%)
Sep 21, 2007 53.48 54.14 53.30 53.81 2,654,459 +0.77(+1.45%)
Sep 20, 2007 51.80 53.16 51.65 53.04 1,880,023 +0.43(+0.82%)
Sep 19, 2007 53.75 54.59 52.24 52.61 2,057,909 -0.65(-1.22%)
Sep 18, 2007 51.66 53.45 51.49 53.26 1,606,730 +1.76(+3.42%)
Sep 17, 2007 50.15 52.32 50.15 51.50 2,465,232 +1.12(+2.22%)
Sep 14, 2007 50.10 50.72 49.48 50.38 2,310,767 -0.02(-0.04%)
Sep 13, 2007 50.56 51.25 50.00 50.40 2,884,662 +0.37(+0.74%)
Sep 12, 2007 52.80 52.80 49.98 50.03 2,980,546 -2.71(-5.14%)
Sep 11, 2007 52.81 53.03 52.15 52.74 1,227,507 +0.43(+0.82%)
Sep 10, 2007 52.61 53.19 51.67 52.31 2,059,137 +0.20(+0.38%)
Sep 07, 2007 53.11 53.27 51.72 52.11 1,353,699 -1.65(-3.07%)
Sep 06, 2007 53.20 53.88 52.84 53.76 1,410,830 +0.89(+1.68%)
Sep 05, 2007 54.25 54.50 52.43 52.87 1,993,336 -1.54(-2.83%)
Sep 04, 2007 53.37 54.91 53.31 54.41 1,757,419 +0.78(+1.45%)
Aug 31, 2007 53.40 53.71 52.30 53.63 1,936,005 +1.06(+2.02%)
Aug 30, 2007 53.46 53.72 52.45 52.57 1,776,791 -1.25(-2.32%)
Aug 29, 2007 53.00 54.25 52.51 53.82 1,721,623 +1.32(+2.51%)
Aug 28, 2007 53.04 53.78 52.28 52.50 2,315,920 -1.28(-2.38%)
Aug 27, 2007 54.49 54.49 52.87 53.78 2,116,963 -0.77(-1.41%)
Aug 24, 2007 53.30 54.55 53.29 54.55 1,303,734 +1.01(+1.89%)
Aug 23, 2007 54.70 54.77 53.37 53.54 1,448,152 -0.99(-1.82%)
Aug 22, 2007 54.12 54.88 53.07 54.53 1,743,294 +0.90(+1.68%)
Aug 21, 2007 54.05 54.88 53.50 53.63 1,834,560 -0.67(-1.23%)
Aug 20, 2007 54.03 54.48 53.31 54.30 1,486,282 +0.18(+0.33%)
Aug 17, 2007 52.95 55.58 52.52 54.12 3,188,096 +1.79(+3.42%)
Aug 16, 2007 51.07 52.75 50.50 52.33 3,634,610 +0.83(+1.61%)
Aug 15, 2007 52.00 53.76 51.38 51.50 3,380,961 -1.52(-2.87%)
Aug 14, 2007 54.05 55.06 52.89 53.02 2,265,802 -1.13(-2.09%)
Aug 13, 2007 55.49 56.29 54.01 54.15 2,749,985 -0.89(-1.62%)
Aug 10, 2007 54.82 55.54 52.65 55.04 3,679,009 -0.27(-0.49%)
Aug 09, 2007 58.00 59.20 54.88 55.31 4,035,239 -3.32(-5.66%)
Aug 08, 2007 58.03 59.79 57.72 58.63 3,445,568 +1.04(+1.81%)
Aug 07, 2007 57.48 58.10 56.23 57.59 1,956,326 +0.12(+0.21%)
Aug 06, 2007 55.26 57.55 54.82 57.47 3,564,603 +2.65(+4.83%)
Aug 03, 2007 55.31 57.57 54.82 54.82 2,849,765 -2.41(-4.21%)
Aug 02, 2007 58.33 58.46 56.79 57.23 2,590,226 -0.68(-1.17%)
Aug 01, 2007 58.53 58.55 56.46 57.91 3,253,523 +0.07(+0.12%)
Jul 31, 2007 59.04 59.90 57.83 57.84 4,258,994 +0.10(+0.17%)
Jul 30, 2007 57.00 58.59 56.82 57.74 2,672,585 +0.87(+1.53%)
Jul 27, 2007 57.30 58.35 56.86 56.87 2,576,056 -0.16(-0.28%)
Jul 26, 2007 57.79 57.94 56.13 57.03 3,471,658 -1.37(-2.35%)
Jul 25, 2007 57.46 58.74 56.02 58.40 4,699,643 +1.40(+2.46%)
Jul 24, 2007 58.67 58.67 56.50 57.00 3,500,413 -1.92(-3.26%)
Jul 23, 2007 59.73 60.03 58.51 58.92 1,786,293 -0.24(-0.41%)
Jul 20, 2007 59.07 60.10 58.78 59.16 2,534,367 +0.14(+0.24%)
Jul 19, 2007 58.71 59.25 58.17 59.02 2,323,559 +0.90(+1.55%)
Jul 18, 2007 58.61 58.75 57.22 58.12 5,781,581 -1.86(-3.10%)
Jul 17, 2007 54.85 60.82 54.80 59.98 12,174,458 +5.53(+10.16%)
Jul 16, 2007 54.32 54.87 53.89 54.45 1,861,303 +0.14(+0.26%)
Jul 13, 2007 53.69 54.48 53.45 54.31 2,391,051 +0.67(+1.25%)
Jul 12, 2007 52.53 53.70 52.03 53.64 2,564,577 +1.64(+3.15%)
Jul 11, 2007 51.40 52.19 51.20 52.00 1,936,776 +0.18(+0.35%)
Jul 10, 2007 51.86 52.65 51.80 51.82 2,210,880 -0.25(-0.48%)
Jul 09, 2007 52.18 52.75 51.48 52.07 1,782,313 +0.12(+0.23%)
Jul 06, 2007 52.00 52.11 51.52 51.95 1,380,154 +0.16(+0.31%)
Jul 05, 2007 51.66 52.00 51.15 51.79 1,434,797 +0.10(+0.19%)
Jul 03, 2007 51.93 52.21 51.57 51.69 1,014,486 +0.02(+0.04%)
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.