Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 22.96 23.20 22.15 22.23 2,394,851 -1.17(-5.00%)
Sep 29, 2003 23.20 23.65 22.87 23.40 2,491,641 +0.59(+2.59%)
Sep 26, 2003 23.41 23.74 22.69 22.81 2,951,588 +0.14(+0.62%)
Sep 25, 2003 23.01 23.56 22.56 22.67 2,235,999 -0.27(-1.18%)
Sep 24, 2003 24.35 24.43 22.95 22.94 1,690,363 -1.41(-5.79%)
Sep 23, 2003 23.87 24.37 23.77 24.35 1,819,082 +0.36(+1.50%)
Sep 22, 2003 24.34 24.45 23.78 23.99 1,490,310 -0.99(-3.96%)
Sep 19, 2003 24.84 25.12 24.50 24.98 2,023,130 +0.08(+0.32%)
Sep 18, 2003 24.73 25.08 23.75 24.90 5,563,483 -0.42(-1.66%)
Sep 17, 2003 25.54 25.74 25.22 25.32 1,618,073 -0.28(-1.09%)
Sep 16, 2003 25.07 25.69 25.04 25.60 1,696,507 +0.64(+2.56%)
Sep 15, 2003 25.45 25.70 24.86 24.96 1,516,400 -0.22(-0.87%)
Sep 12, 2003 24.65 25.35 24.16 25.18 2,140,300 +0.46(+1.86%)
Sep 11, 2003 24.36 25.14 23.90 24.72 2,439,500 +0.42(+1.73%)
Sep 10, 2003 25.92 25.93 24.25 24.30 2,882,900 -2.04(-7.74%)
Sep 09, 2003 26.38 26.72 25.86 26.34 1,203,500 -0.21(-0.79%)
Sep 08, 2003 26.10 26.76 26.10 26.55 1,876,400 +0.55(+2.12%)
Sep 05, 2003 25.22 26.47 25.10 26.00 1,984,200 +0.51(+2.00%)
Sep 04, 2003 26.00 26.00 24.90 25.49 2,150,500 +0.42(+1.68%)
Sep 03, 2003 25.34 25.91 25.02 25.07 2,509,000 -0.28(-1.10%)
Sep 02, 2003 25.69 25.77 24.65 25.35 1,926,800 -0.26(-1.02%)
Aug 29, 2003 25.70 25.97 25.48 25.61 1,327,700 -0.19(-0.74%)
Aug 28, 2003 25.55 25.99 25.52 25.80 3,070,000 +0.22(+0.86%)
Aug 27, 2003 24.20 25.59 24.17 25.58 2,210,700 +1.35(+5.57%)
Aug 26, 2003 24.35 24.36 23.27 24.23 1,930,100 -0.17(-0.70%)
Aug 25, 2003 24.47 24.65 24.21 24.40 1,363,800 -0.18(-0.73%)
Aug 22, 2003 25.15 25.84 24.54 24.58 2,241,700 -0.21(-0.85%)
Aug 21, 2003 25.16 25.40 24.07 24.79 3,349,600 +0.79(+3.29%)
Aug 20, 2003 23.35 24.24 23.32 24.00 1,656,700 +0.43(+1.82%)
Aug 19, 2003 23.47 23.65 22.93 23.57 1,461,100 +0.18(+0.77%)
Aug 18, 2003 21.67 23.45 21.67 23.39 2,685,800 +1.65(+7.59%)
Aug 15, 2003 21.70 21.82 21.17 21.74 309,900 -0.05(-0.23%)
Aug 14, 2003 21.65 21.95 21.44 21.79 926,800 +0.16(+0.74%)
Aug 13, 2003 20.78 22.02 20.78 21.63 2,148,400 +0.81(+3.89%)
Aug 12, 2003 19.91 20.83 19.90 20.82 1,927,900 +0.78(+3.89%)
Aug 11, 2003 19.12 20.20 19.12 20.04 2,591,700 +0.96(+5.03%)
Aug 08, 2003 20.50 20.70 18.92 19.08 2,816,600 -1.42(-6.93%)
Aug 07, 2003 20.75 20.96 20.35 20.50 943,200 -0.23(-1.11%)
Aug 06, 2003 21.16 21.37 20.54 20.73 2,190,800 -0.47(-2.22%)
Aug 05, 2003 21.99 22.00 21.13 21.20 1,184,100 -0.78(-3.54%)
Aug 04, 2003 21.77 22.13 21.50 21.98 1,611,200 +0.28(+1.29%)
Aug 01, 2003 21.80 21.94 21.36 21.70 2,216,600 -0.09(-0.41%)
Jul 31, 2003 22.10 22.35 21.62 21.79 2,133,100 +0.12(+0.55%)
Jul 30, 2003 22.05 22.12 21.60 21.67 1,648,400 -0.44(-1.99%)
Jul 29, 2003 22.78 22.79 21.69 22.11 1,779,200 -0.53(-2.34%)
Jul 28, 2003 21.58 22.95 21.40 22.64 2,379,100 +1.00(+4.62%)
Jul 25, 2003 21.53 21.89 21.06 21.64 1,805,600 +0.07(+0.32%)
Jul 24, 2003 21.15 22.30 20.60 21.57 4,081,400 -0.22(-1.01%)
Jul 23, 2003 21.38 21.97 21.02 21.79 3,758,400 +0.45(+2.11%)
Jul 22, 2003 21.41 22.33 21.19 21.34 5,213,300 +1.05(+5.17%)
Jul 21, 2003 20.96 20.96 20.21 20.29 955,600 -0.67(-3.20%)
Jul 18, 2003 20.90 21.21 20.41 20.96 1,309,700 +0.13(+0.62%)
Jul 17, 2003 21.28 21.56 20.77 20.83 3,952,700 -1.06(-4.84%)
Jul 16, 2003 22.50 22.56 21.20 21.89 3,675,200 -0.42(-1.88%)
Jul 15, 2003 21.18 23.00 21.10 22.31 6,106,800 +1.39(+6.64%)
Jul 14, 2003 20.35 21.20 20.30 20.92 3,270,000 +0.98(+4.91%)
Jul 11, 2003 20.51 20.74 19.73 19.94 3,533,900 -0.47(-2.30%)
Jul 10, 2003 21.34 21.43 20.30 20.41 3,072,000 -0.93(-4.36%)
Jul 09, 2003 20.45 21.71 20.40 21.34 2,942,600 +0.78(+3.79%)
Jul 08, 2003 19.84 20.64 19.50 20.56 2,908,500 +0.50(+2.49%)
Jul 07, 2003 18.73 20.07 18.71 20.06 2,573,000 +1.40(+7.50%)
Jul 03, 2003 18.71 19.14 18.60 18.66 1,026,200 -0.26(-1.37%)
Jul 02, 2003 18.50 18.99 18.37 18.92 2,142,600 +0.40(+2.16%)
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.