Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 45.90 46.11 45.15 45.33 2,146,055 -0.56(-1.22%)
Sep 28, 2006 45.41 46.51 44.96 45.89 3,176,558 +0.58(+1.28%)
Sep 27, 2006 45.46 45.91 44.70 45.31 4,310,768 -0.43(-0.94%)
Sep 26, 2006 45.00 45.91 44.59 45.74 4,399,483 +0.70(+1.55%)
Sep 25, 2006 42.72 45.28 42.06 45.04 6,680,912 +3.68(+8.90%)
Sep 22, 2006 41.29 41.78 40.87 41.36 3,181,732 +0.22(+0.53%)
Sep 21, 2006 42.79 42.79 41.10 41.14 3,326,837 -1.40(-3.29%)
Sep 20, 2006 41.88 42.69 41.62 42.54 4,517,384 +1.16(+2.80%)
Sep 19, 2006 41.78 42.18 40.62 41.38 3,057,803 -0.20(-0.48%)
Sep 18, 2006 41.54 42.66 41.05 41.58 3,845,094 +0.01(+0.02%)
Sep 15, 2006 42.30 43.16 41.24 41.57 4,223,056 -0.40(-0.95%)
Sep 14, 2006 42.06 42.66 41.65 41.97 2,626,033 -0.40(-0.94%)
Sep 13, 2006 42.40 43.10 41.98 42.37 3,500,770 -0.28(-0.66%)
Sep 12, 2006 39.74 42.92 39.55 42.65 5,403,872 +3.30(+8.39%)
Sep 11, 2006 39.04 39.87 38.90 39.35 3,360,381 -0.09(-0.23%)
Sep 08, 2006 39.70 39.98 39.01 39.44 2,817,161 -0.26(-0.65%)
Sep 07, 2006 40.26 40.48 39.17 39.70 4,391,200 -0.57(-1.42%)
Sep 06, 2006 42.05 42.05 40.09 40.27 3,269,886 -1.83(-4.35%)
Sep 05, 2006 42.16 42.24 40.91 42.10 2,779,469 +0.07(+0.17%)
Sep 01, 2006 43.10 43.12 41.87 42.03 2,600,866 -0.70(-1.64%)
Aug 31, 2006 43.10 43.50 42.29 42.73 3,214,695 -0.39(-0.90%)
Aug 30, 2006 40.43 43.59 40.31 43.12 5,249,055 +2.95(+7.34%)
Aug 29, 2006 40.16 40.50 39.81 40.17 3,763,814 +0.21(+0.53%)
Aug 28, 2006 39.72 40.25 39.44 39.96 1,694,675 +0.16(+0.40%)
Aug 25, 2006 40.35 41.11 39.74 39.80 2,128,024 -0.83(-2.04%)
Aug 24, 2006 40.68 40.99 40.12 40.63 1,572,469 +0.03(+0.07%)
Aug 23, 2006 40.35 40.99 39.65 40.60 1,888,683 +0.42(+1.05%)
Aug 22, 2006 40.67 41.21 39.63 40.18 2,646,120 -0.55(-1.35%)
Aug 21, 2006 41.25 41.46 40.49 40.73 1,935,976 -0.92(-2.21%)
Aug 18, 2006 41.08 41.83 40.46 41.65 1,740,992 +0.46(+1.12%)
Aug 17, 2006 41.70 42.25 41.02 41.19 2,741,766 -0.75(-1.79%)
Aug 16, 2006 41.27 42.00 40.29 41.94 2,934,952 +0.77(+1.87%)
Aug 15, 2006 40.40 41.41 40.05 41.17 2,235,090 +1.53(+3.86%)
Aug 14, 2006 39.40 40.28 38.66 39.64 1,961,083 +0.60(+1.54%)
Aug 11, 2006 39.99 40.01 38.61 39.04 1,997,548 -1.24(-3.08%)
Aug 10, 2006 39.59 40.57 39.28 40.28 2,401,667 +0.50(+1.26%)
Aug 09, 2006 39.50 40.78 39.35 39.78 3,001,469 +0.75(+1.92%)
Aug 08, 2006 39.57 39.90 38.62 39.03 2,304,964 -0.50(-1.26%)
Aug 07, 2006 39.59 39.96 38.95 39.53 2,590,714 +0.03(+0.08%)
Aug 04, 2006 41.90 42.34 38.90 39.50 3,401,460 -1.86(-4.50%)
Aug 03, 2006 40.20 41.90 39.80 41.36 2,423,696 +0.81(+2.00%)
Aug 02, 2006 39.72 40.78 39.38 40.55 2,672,721 +1.05(+2.66%)
Aug 01, 2006 41.09 41.15 39.21 39.50 2,798,896 -2.10(-5.05%)
Jul 31, 2006 40.70 41.75 40.49 41.60 3,454,908 +0.52(+1.27%)
Jul 28, 2006 39.89 41.47 39.72 41.08 3,689,751 +1.46(+3.69%)
Jul 27, 2006 38.47 40.26 38.47 39.62 4,032,660 +1.22(+3.18%)
Jul 26, 2006 39.14 39.14 38.06 38.40 3,728,744 -0.71(-1.82%)
Jul 25, 2006 39.26 39.67 38.50 39.11 2,666,368 +0.14(+0.36%)
Jul 24, 2006 37.70 39.74 37.85 38.97 4,465,092 +1.27(+3.37%)
Jul 21, 2006 38.91 38.94 36.66 37.70 6,014,824 -1.64(-4.17%)
Jul 20, 2006 43.21 43.30 38.66 39.34 12,600,462 -5.60(-12.46%)
Jul 19, 2006 42.47 45.19 42.46 44.94 5,043,388 +2.49(+5.87%)
Jul 18, 2006 42.10 43.13 40.59 42.45 2,774,695 +0.20(+0.47%)
Jul 17, 2006 42.59 42.99 41.60 42.25 2,493,240 -0.43(-1.01%)
Jul 14, 2006 42.65 43.08 41.57 42.68 2,737,246 +0.13(+0.31%)
Jul 13, 2006 42.77 43.96 42.05 42.55 3,757,667 -0.14(-0.33%)
Jul 12, 2006 44.54 44.67 41.94 42.69 3,414,793 -1.91(-4.28%)
Jul 11, 2006 41.95 44.62 41.76 44.60 5,201,001 +2.10(+4.94%)
Jul 10, 2006 44.79 45.69 42.25 42.50 3,879,560 -2.04(-4.58%)
Jul 07, 2006 45.13 45.55 44.09 44.54 2,713,957 -1.07(-2.35%)
Jul 06, 2006 46.19 46.46 45.34 45.61 2,161,865 -0.41(-0.89%)
Jul 05, 2006 47.16 47.16 45.50 46.02 1,874,735 -1.24(-2.62%)
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.