Lam Research (NQ: LRCX )

590.57 USD -26.10 (-4.23%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.79 26.01 24.24 25.65 6,896,170 -0.58(-2.21%)
Apr 28, 2005 26.85 27.16 26.18 26.23 2,418,490 -0.75(-2.78%)
Apr 27, 2005 26.59 27.25 26.37 26.98 1,872,887 +0.20(+0.75%)
Apr 26, 2005 27.26 27.68 26.78 26.78 2,081,726 -0.48(-1.76%)
Apr 25, 2005 27.21 27.48 26.93 27.26 1,378,792 +0.37(+1.38%)
Apr 22, 2005 27.31 27.41 26.75 26.89 1,582,745 -0.52(-1.90%)
Apr 21, 2005 26.62 27.45 26.52 27.41 2,187,893 +1.18(+4.50%)
Apr 20, 2005 27.36 27.51 26.20 26.23 3,657,929 -0.78(-2.89%)
Apr 19, 2005 26.59 27.08 26.54 27.01 3,597,725 +0.64(+2.43%)
Apr 18, 2005 25.80 26.60 25.72 26.37 2,653,817 +0.50(+1.93%)
Apr 15, 2005 26.20 26.35 25.45 25.87 4,569,232 -0.51(-1.93%)
Apr 14, 2005 26.99 27.02 26.16 26.38 6,245,883 +0.29(+1.11%)
Apr 13, 2005 27.65 27.71 26.00 26.09 5,535,695 -1.69(-6.08%)
Apr 12, 2005 27.57 27.80 26.90 27.78 3,502,779 +0.17(+0.62%)
Apr 11, 2005 27.74 27.97 27.51 27.61 2,716,505 -0.39(-1.39%)
Apr 08, 2005 27.99 28.59 27.88 28.00 2,040,645 +0.19(+0.68%)
Apr 07, 2005 27.55 27.85 27.40 27.81 2,281,190 +0.31(+1.13%)
Apr 06, 2005 27.77 27.85 27.32 27.50 3,558,880 +0.06(+0.22%)
Apr 05, 2005 28.03 28.13 27.30 27.44 4,845,221 -0.59(-2.10%)
Apr 04, 2005 28.62 28.62 27.57 28.03 4,273,960 -0.43(-1.51%)
Apr 01, 2005 29.10 29.25 28.28 28.46 2,273,131 -0.40(-1.39%)
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%)
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.