Lam Research (NQ: LRCX )

645.52 USD +3.72 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 23.07 23.62 22.74 22.74 1,837,800 -1.64(-6.73%)
May 28, 2002 24.15 24.53 23.82 24.38 1,514,200 +0.37(+1.54%)
May 27, 2002 23.85 24.21 23.66 24.01 5,582,100 +0.00(+0.00%)
May 24, 2002 23.85 24.21 23.66 24.01 5,577,400 -1.41(-5.55%)
May 23, 2002 25.93 25.93 24.38 25.42 4,448,800 -0.43(-1.66%)
May 22, 2002 26.14 26.75 25.15 25.85 2,487,500 -0.40(-1.53%)
May 21, 2002 26.66 27.10 26.04 26.25 1,945,200 -0.32(-1.20%)
May 20, 2002 26.60 27.09 26.30 26.57 1,769,500 -0.47(-1.74%)
May 17, 2002 27.41 27.65 26.67 27.04 3,078,600 -0.28(-1.02%)
May 16, 2002 26.81 27.40 26.50 27.32 1,964,500 +0.44(+1.64%)
May 15, 2002 26.87 27.77 26.38 26.88 2,837,500 -0.32(-1.18%)
May 14, 2002 27.16 27.45 26.80 27.20 4,583,200 +1.09(+4.17%)
May 13, 2002 24.46 26.20 24.45 26.11 3,947,600 +1.80(+7.40%)
May 10, 2002 25.11 25.28 24.00 24.31 1,555,800 -0.71(-2.84%)
May 09, 2002 25.25 25.75 24.95 25.02 3,160,500 -0.51(-2.00%)
May 08, 2002 24.40 25.80 24.40 25.53 3,647,500 +2.24(+9.62%)
May 07, 2002 23.55 23.83 22.17 23.29 3,277,700 -0.16(-0.68%)
May 06, 2002 23.65 24.40 23.23 23.45 2,324,700 -0.40(-1.68%)
May 03, 2002 24.60 24.62 23.28 23.85 4,104,400 -0.73(-2.97%)
May 02, 2002 25.58 26.09 24.26 24.58 2,834,600 -1.00(-3.91%)
May 01, 2002 25.64 25.99 24.78 25.58 2,695,900 -0.08(-0.31%)
Apr 30, 2002 24.92 26.10 24.77 25.66 2,519,400 +0.63(+2.52%)
Apr 29, 2002 25.12 25.88 24.52 25.03 2,626,300 -0.14(-0.56%)
Apr 26, 2002 26.37 26.75 25.08 25.17 2,976,600 -1.23(-4.66%)
Apr 25, 2002 26.45 26.64 25.82 26.40 3,984,500 +0.02(+0.08%)
Apr 24, 2002 27.31 27.74 26.29 26.38 2,699,500 -0.88(-3.23%)
Apr 23, 2002 27.97 28.20 27.14 27.26 2,142,600 -0.57(-2.05%)
Apr 22, 2002 27.90 28.07 27.52 27.83 1,771,300 -0.25(-0.89%)
Apr 19, 2002 28.33 28.78 27.87 28.08 1,869,100 -0.37(-1.30%)
Apr 18, 2002 28.80 29.20 27.90 28.45 4,533,100 -1.08(-3.66%)
Apr 17, 2002 28.71 29.75 27.51 29.53 3,842,600 +0.83(+2.89%)
Apr 16, 2002 28.98 29.00 28.15 28.70 4,559,300 +1.33(+4.86%)
Apr 15, 2002 26.24 27.65 26.20 27.37 3,150,800 +1.17(+4.47%)
Apr 12, 2002 26.12 26.29 25.61 26.20 2,718,700 +0.24(+0.92%)
Apr 11, 2002 26.46 26.91 25.94 25.96 3,142,500 -0.47(-1.78%)
Apr 10, 2002 26.35 26.61 25.50 26.43 2,863,900 +0.28(+1.07%)
Apr 09, 2002 27.25 27.65 26.05 26.15 2,088,000 -1.10(-4.04%)
Apr 08, 2002 26.59 27.26 26.24 27.25 3,273,700 -0.11(-0.40%)
Apr 05, 2002 28.15 28.40 27.20 27.36 1,480,300 -0.71(-2.53%)
Apr 04, 2002 27.78 28.57 27.35 28.07 2,070,300 +0.07(+0.25%)
Apr 03, 2002 29.03 29.15 27.48 28.00 2,644,100 -0.97(-3.35%)
Apr 02, 2002 29.60 29.68 28.90 28.97 1,445,800 -0.90(-3.01%)
Apr 01, 2002 29.00 29.98 28.41 29.87 1,804,700 +0.55(+1.88%)
Mar 29, 2002 28.45 29.74 28.42 29.32 2,807,900 +0.00(+0.00%)
Mar 28, 2002 28.45 29.74 28.42 29.32 2,807,600 +1.13(+4.01%)
Mar 27, 2002 28.26 28.86 27.77 28.19 2,864,400 +0.15(+0.53%)
Mar 26, 2002 27.55 28.75 27.33 28.04 3,298,700 +0.40(+1.45%)
Mar 25, 2002 28.71 29.33 27.62 27.64 3,396,200 -0.85(-2.98%)
Mar 22, 2002 29.12 29.69 28.37 28.49 3,079,200 -0.61(-2.10%)
Mar 21, 2002 28.42 29.11 27.96 29.10 1,817,700 +0.71(+2.50%)
Mar 20, 2002 28.80 29.16 28.21 28.39 3,232,200 -0.87(-2.97%)
Mar 19, 2002 28.40 29.30 28.39 29.26 3,467,800 +0.96(+3.39%)
Mar 18, 2002 27.63 28.85 27.62 28.30 2,902,300 +0.87(+3.17%)
Mar 15, 2002 26.50 27.51 26.50 27.43 2,619,500 +0.83(+3.12%)
Mar 14, 2002 27.07 27.50 26.50 26.60 2,345,500 -0.34(-1.26%)
Mar 13, 2002 26.17 27.20 26.16 26.94 4,550,700 -0.61(-2.21%)
Mar 12, 2002 27.50 27.75 27.02 27.55 2,232,700 -0.87(-3.06%)
Mar 11, 2002 28.40 28.87 28.02 28.42 3,048,800 -0.46(-1.59%)
Mar 08, 2002 27.25 28.88 27.25 28.88 4,705,400 +1.56(+5.71%)
Mar 07, 2002 26.64 27.64 26.59 27.32 4,199,900 +0.89(+3.37%)
Mar 06, 2002 26.04 26.45 24.97 26.43 3,731,700 +0.35(+1.34%)
Mar 05, 2002 25.40 26.25 25.35 26.08 2,344,900 +0.23(+0.89%)
Mar 04, 2002 24.14 25.85 24.11 25.85 4,224,400 +1.56(+6.42%)
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.