Lam Research (NQ: LRCX )

714.03 USD +7.88 (+1.12%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.22 28.64 27.77 28.45 3,800,265 +0.17(+0.60%)
Jul 28, 2005 28.13 28.37 27.95 28.28 2,068,366 +0.13(+0.46%)
Jul 27, 2005 28.60 28.65 27.83 28.15 3,128,622 -0.27(-0.95%)
Jul 26, 2005 28.71 28.92 28.05 28.42 3,163,903 -0.25(-0.87%)
Jul 25, 2005 29.03 29.39 28.44 28.67 3,046,025 -0.31(-1.07%)
Jul 22, 2005 29.70 29.78 28.69 28.98 3,151,617 -0.73(-2.46%)
Jul 21, 2005 31.32 31.38 29.56 29.71 7,657,741 -2.84(-8.73%)
Jul 20, 2005 30.46 32.61 30.38 32.55 5,939,277 +1.45(+4.66%)
Jul 19, 2005 30.61 31.28 30.47 31.10 1,592,309 +0.49(+1.60%)
Jul 18, 2005 30.45 30.66 30.14 30.61 1,824,177 +0.09(+0.29%)
Jul 15, 2005 30.93 30.98 30.36 30.52 2,577,876 -0.40(-1.29%)
Jul 14, 2005 31.07 31.49 30.67 30.92 3,739,427 +0.15(+0.49%)
Jul 13, 2005 30.60 31.00 30.20 30.77 2,800,071 +0.21(+0.69%)
Jul 12, 2005 29.59 30.71 29.45 30.56 4,546,463 +1.02(+3.45%)
Jul 11, 2005 29.10 29.54 28.90 29.54 2,633,497 +0.55(+1.90%)
Jul 08, 2005 29.00 29.10 28.44 28.99 5,047,226 -0.01(-0.03%)
Jul 07, 2005 28.65 29.29 28.60 29.00 2,589,816 +0.17(+0.59%)
Jul 06, 2005 28.98 29.32 28.68 28.83 3,467,372 -0.16(-0.55%)
Jul 05, 2005 29.04 29.61 28.76 28.99 2,151,800 -0.05(-0.17%)
Jul 01, 2005 28.98 29.26 28.93 29.04 1,633,200 +0.09(+0.31%)
Jun 30, 2005 28.93 29.50 28.93 28.95 2,459,747 -0.01(-0.03%)
Jun 29, 2005 28.68 29.04 28.50 28.96 3,266,693 +0.16(+0.56%)
Jun 28, 2005 28.54 28.80 28.33 28.80 2,248,349 +0.40(+1.41%)
Jun 27, 2005 28.78 28.97 28.31 28.40 3,381,033 -0.48(-1.66%)
Jun 24, 2005 30.13 30.14 28.71 28.88 4,444,307 -1.36(-4.50%)
Jun 23, 2005 30.83 31.51 30.22 30.24 2,627,738 -0.65(-2.10%)
Jun 22, 2005 30.71 30.98 30.51 30.89 1,400,982 +0.26(+0.85%)
Jun 21, 2005 30.30 30.70 30.15 30.63 2,171,933 +0.43(+1.42%)
Jun 20, 2005 30.45 30.48 30.17 30.20 1,151,937 -0.43(-1.40%)
Jun 17, 2005 30.45 30.71 30.03 30.63 2,858,601 +0.32(+1.06%)
Jun 16, 2005 30.20 30.83 30.08 30.31 2,219,600 +0.03(+0.10%)
Jun 15, 2005 30.44 30.55 29.60 30.28 2,140,998 +0.05(+0.17%)
Jun 14, 2005 30.47 30.58 30.02 30.23 2,273,733 -0.37(-1.21%)
Jun 13, 2005 30.39 30.85 30.19 30.60 2,492,662 -0.10(-0.33%)
Jun 10, 2005 31.38 31.38 30.42 30.70 1,431,146 -0.59(-1.89%)
Jun 09, 2005 30.65 31.40 30.30 31.29 1,760,307 +0.54(+1.76%)
Jun 08, 2005 30.51 30.93 30.43 30.75 2,753,636 +0.36(+1.18%)
Jun 07, 2005 31.12 31.58 30.36 30.39 2,845,964 -0.81(-2.60%)
Jun 06, 2005 31.26 31.46 30.88 31.20 1,439,503 -0.24(-0.76%)
Jun 03, 2005 31.49 31.75 31.25 31.44 1,678,193 -0.34(-1.07%)
Jun 02, 2005 30.41 31.78 30.36 31.78 2,311,163 +0.84(+2.71%)
Jun 01, 2005 30.38 31.57 30.17 30.94 3,683,359 +0.29(+0.95%)
May 31, 2005 29.94 30.75 29.80 30.65 6,071,295 +0.90(+3.03%)
May 27, 2005 29.79 29.90 29.36 29.75 1,046,070 -0.14(-0.47%)
May 26, 2005 29.32 29.98 29.32 29.89 1,424,093 +0.71(+2.43%)
May 25, 2005 29.58 29.58 28.91 29.18 1,399,741 -0.37(-1.25%)
May 24, 2005 28.74 29.59 28.67 29.55 2,288,100 +0.84(+2.93%)
May 23, 2005 28.90 28.99 28.42 28.71 1,675,497 -0.23(-0.79%)
May 20, 2005 28.39 28.94 28.27 28.94 1,206,907 +0.50(+1.76%)
May 19, 2005 28.38 28.87 28.11 28.44 1,759,285 +0.05(+0.18%)
May 18, 2005 27.71 28.67 27.46 28.39 2,598,900 +0.41(+1.47%)
May 17, 2005 27.37 27.98 27.23 27.98 1,784,282 +0.51(+1.86%)
May 16, 2005 27.25 27.54 27.15 27.47 1,798,279 +0.22(+0.81%)
May 13, 2005 26.56 27.51 26.56 27.25 3,021,272 +0.77(+2.91%)
May 12, 2005 26.60 26.87 26.24 26.48 1,871,928 -0.11(-0.41%)
May 11, 2005 26.44 26.66 25.92 26.59 1,782,396 +0.11(+0.42%)
May 10, 2005 26.42 26.97 26.29 26.48 1,784,757 -0.12(-0.45%)
May 09, 2005 26.49 26.64 26.23 26.60 1,251,465 +0.01(+0.04%)
May 06, 2005 26.80 26.80 26.18 26.59 1,285,468 -0.01(-0.04%)
May 05, 2005 26.55 27.00 26.38 26.60 1,984,186 -0.08(-0.30%)
May 04, 2005 26.23 26.76 26.10 26.68 1,297,285 +0.55(+2.10%)
May 03, 2005 25.90 26.33 25.80 26.13 2,398,054 +0.15(+0.58%)
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.