Lam Research (NQ: LRCX )

553.62 USD +4.68 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 32.96 33.96 32.88 33.74 1,781,434 +0.78(+2.37%)
Oct 28, 2005 32.32 33.02 31.53 32.96 3,913,269 +0.37(+1.14%)
Oct 27, 2005 33.33 33.59 32.54 32.59 2,537,565 -0.71(-2.13%)
Oct 26, 2005 34.05 34.25 33.12 33.30 2,751,107 -0.73(-2.15%)
Oct 25, 2005 34.17 34.43 33.71 34.03 1,648,424 -0.30(-0.87%)
Oct 24, 2005 34.25 34.59 33.53 34.33 2,379,135 -0.11(-0.32%)
Oct 21, 2005 33.99 34.75 33.91 34.44 2,606,674 +0.75(+2.23%)
Oct 20, 2005 33.47 34.12 33.47 33.69 4,076,039 +0.31(+0.93%)
Oct 19, 2005 33.13 33.40 32.14 33.38 3,126,844 +0.27(+0.82%)
Oct 18, 2005 32.82 33.51 32.80 33.11 3,191,198 +0.07(+0.21%)
Oct 17, 2005 33.35 33.47 32.79 33.04 5,151,765 -0.40(-1.20%)
Oct 14, 2005 33.61 33.94 32.86 33.44 5,926,741 -0.31(-0.92%)
Oct 13, 2005 31.83 34.29 31.17 33.75 14,570,537 +3.55(+11.75%)
Oct 12, 2005 30.00 30.89 29.71 30.20 4,338,077 +0.14(+0.47%)
Oct 11, 2005 30.33 30.96 29.75 30.06 3,230,008 -0.23(-0.76%)
Oct 10, 2005 30.35 30.41 29.72 30.29 3,054,540 -0.03(-0.10%)
Oct 07, 2005 30.30 30.66 30.26 30.32 2,305,619 +0.06(+0.20%)
Oct 06, 2005 30.60 30.76 29.94 30.26 3,334,153 -0.43(-1.40%)
Oct 05, 2005 30.80 31.02 30.42 30.69 1,916,478 -0.21(-0.68%)
Oct 04, 2005 31.04 31.32 30.91 30.90 1,734,428 -0.11(-0.35%)
Oct 03, 2005 30.60 31.33 30.47 31.01 2,246,605 +0.54(+1.77%)
Sep 30, 2005 29.74 30.69 29.70 30.47 1,707,971 +0.81(+2.73%)
Sep 29, 2005 28.91 30.01 28.76 29.66 2,206,967 +0.69(+2.38%)
Sep 28, 2005 28.96 29.40 28.73 28.97 1,769,996 -0.03(-0.10%)
Sep 27, 2005 28.82 29.17 28.37 29.00 2,340,548 +0.02(+0.07%)
Sep 26, 2005 29.55 29.75 28.85 28.98 2,656,924 -0.41(-1.40%)
Sep 23, 2005 29.39 29.55 28.92 29.39 1,938,221 -0.26(-0.88%)
Sep 22, 2005 29.65 29.79 29.10 29.65 1,660,801 +0.21(+0.71%)
Sep 21, 2005 29.95 29.96 29.19 29.44 1,815,600 -0.46(-1.54%)
Sep 20, 2005 30.26 30.52 29.85 29.90 2,122,300 -0.34(-1.12%)
Sep 19, 2005 30.55 30.69 29.86 30.24 1,846,210 -0.40(-1.31%)
Sep 16, 2005 31.10 31.11 30.51 30.64 1,650,886 -0.41(-1.32%)
Sep 15, 2005 31.10 31.25 30.75 31.05 1,543,052 -0.08(-0.26%)
Sep 14, 2005 31.86 31.93 31.01 31.13 1,660,900 -0.73(-2.29%)
Sep 13, 2005 31.18 32.09 31.15 31.86 1,596,530 +0.48(+1.53%)
Sep 12, 2005 30.95 31.53 30.92 31.38 1,214,182 +0.32(+1.03%)
Sep 09, 2005 30.98 31.40 30.61 31.06 2,228,725 +0.10(+0.32%)
Sep 08, 2005 30.94 31.17 30.81 30.96 3,892,006 -0.08(-0.26%)
Sep 07, 2005 30.58 31.14 30.34 31.04 2,231,818 +0.59(+1.94%)
Sep 06, 2005 30.30 30.66 30.10 30.45 1,705,916 +0.32(+1.06%)
Sep 02, 2005 30.43 30.55 30.00 30.13 1,947,276 -0.23(-0.76%)
Sep 01, 2005 31.30 31.35 30.20 30.36 4,347,791 -1.34(-4.23%)
Aug 31, 2005 31.25 31.70 30.85 31.70 2,781,076 +0.31(+0.99%)
Aug 30, 2005 31.10 31.44 30.89 31.39 2,171,143 +0.19(+0.61%)
Aug 29, 2005 29.80 31.21 29.65 31.20 3,180,408 +1.34(+4.49%)
Aug 26, 2005 30.05 30.07 29.69 29.86 1,729,863 -0.21(-0.70%)
Aug 25, 2005 30.01 30.10 29.86 30.07 2,067,314 +0.30(+1.01%)
Aug 24, 2005 29.82 30.34 29.59 29.77 1,914,436 -0.16(-0.53%)
Aug 23, 2005 30.09 30.39 29.89 29.93 1,941,210 -0.15(-0.50%)
Aug 22, 2005 29.40 30.10 29.40 30.08 2,649,621 +0.67(+2.28%)
Aug 19, 2005 29.46 29.60 29.26 29.41 1,141,963 +0.10(+0.34%)
Aug 18, 2005 29.30 29.58 29.11 29.31 1,387,348 -0.03(-0.10%)
Aug 17, 2005 29.20 29.86 29.15 29.34 3,172,667 +0.90(+3.16%)
Aug 16, 2005 28.97 29.00 28.41 28.44 1,342,780 -0.72(-2.47%)
Aug 15, 2005 28.63 29.46 28.56 29.16 1,461,650 +0.45(+1.57%)
Aug 12, 2005 28.89 28.90 28.45 28.71 1,415,601 -0.28(-0.97%)
Aug 11, 2005 28.49 29.11 28.42 28.99 1,258,407 +0.51(+1.79%)
Aug 10, 2005 29.32 29.38 28.38 28.48 2,587,126 -0.71(-2.43%)
Aug 09, 2005 29.21 29.33 28.80 29.19 1,729,804 +0.08(+0.27%)
Aug 08, 2005 29.30 29.46 28.89 29.11 2,614,784 -0.19(-0.65%)
Aug 05, 2005 29.00 29.40 28.70 29.30 2,586,160 +0.34(+1.17%)
Aug 04, 2005 28.75 29.05 28.66 28.96 2,206,610 +0.00(+0.00%)
Aug 03, 2005 28.87 29.25 28.65 28.96 2,557,178 -0.14(-0.48%)
Aug 02, 2005 28.22 29.22 28.20 29.10 2,963,089 +0.91(+3.23%)
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.