Lam Research (NQ: LRCX )

564.47 USD -3.46 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.93 26.21 25.32 26.19 2,254,560 +0.21(+0.81%)
May 28, 2009 25.99 26.24 25.05 25.98 3,059,628 +0.38(+1.48%)
May 27, 2009 25.34 26.42 25.03 25.60 2,267,411 +0.11(+0.43%)
May 26, 2009 24.17 25.89 24.14 25.49 3,177,365 +0.98(+4.00%)
May 22, 2009 25.45 25.48 24.47 24.51 3,105,360 -0.90(-3.54%)
May 21, 2009 25.82 26.17 24.96 25.41 3,488,493 -0.59(-2.27%)
May 20, 2009 26.28 27.07 25.82 26.00 2,330,969 -0.22(-0.84%)
May 19, 2009 25.30 26.63 25.15 26.22 2,791,647 +0.50(+1.94%)
May 18, 2009 25.15 25.76 24.56 25.72 2,207,338 +1.33(+5.45%)
May 15, 2009 24.60 25.06 24.23 24.39 1,570,538 -0.25(-1.01%)
May 14, 2009 24.52 25.30 24.52 24.64 2,619,578 +0.33(+1.36%)
May 13, 2009 25.00 25.21 24.18 24.31 2,380,519 -0.88(-3.49%)
May 12, 2009 26.19 26.47 24.53 25.19 3,215,467 -0.64(-2.48%)
May 11, 2009 24.94 26.21 24.80 25.83 2,936,220 +0.23(+0.90%)
May 08, 2009 26.80 27.18 24.97 25.60 5,197,633 -1.13(-4.23%)
May 07, 2009 28.11 28.30 26.34 26.73 3,461,976 -1.26(-4.50%)
May 06, 2009 27.80 28.06 26.90 27.99 3,146,205 +0.35(+1.27%)
May 05, 2009 29.13 29.13 27.47 27.64 3,685,376 -1.26(-4.36%)
May 04, 2009 28.89 29.23 27.40 28.90 3,954,056 +1.43(+5.21%)
May 01, 2009 27.99 28.08 27.10 27.47 2,332,503 -0.41(-1.47%)
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%)
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.