Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 22.91 23.41 22.91 23.10 1,676,452 +0.14(+0.60%)
Jan 28, 2005 23.31 23.46 22.62 22.96 2,430,482 -0.47(-2.03%)
Jan 27, 2005 22.76 23.60 22.76 23.43 3,797,246 +0.57(+2.49%)
Jan 26, 2005 22.44 23.07 22.39 22.86 2,919,753 +0.34(+1.49%)
Jan 25, 2005 22.30 22.75 22.25 22.53 2,103,937 +0.48(+2.19%)
Jan 24, 2005 22.90 23.08 22.02 22.04 2,921,369 -1.02(-4.42%)
Jan 21, 2005 22.44 23.12 22.32 23.06 8,659,034 +0.34(+1.48%)
Jan 20, 2005 22.47 23.34 22.24 22.72 5,739,292 +0.11(+0.50%)
Jan 19, 2005 23.43 23.50 22.60 22.61 2,358,839 -0.89(-3.78%)
Jan 18, 2005 23.14 23.55 23.11 23.50 1,729,872 +0.03(+0.11%)
Jan 14, 2005 22.80 23.52 22.79 23.47 3,176,602 +0.73(+3.23%)
Jan 13, 2005 22.78 23.16 22.66 22.74 2,102,098 -0.28(-1.20%)
Jan 12, 2005 22.49 23.14 22.43 23.02 3,492,649 +0.95(+4.30%)
Jan 11, 2005 21.88 22.55 21.88 22.07 2,317,085 -0.28(-1.27%)
Jan 10, 2005 22.13 22.73 21.90 22.35 2,029,259 +0.11(+0.50%)
Jan 07, 2005 22.44 22.50 21.91 22.24 3,104,484 +0.07(+0.31%)
Jan 06, 2005 22.34 22.59 22.06 22.17 2,293,376 -0.16(-0.73%)
Jan 05, 2005 22.59 23.22 22.28 22.34 3,966,030 -0.79(-3.40%)
Jan 04, 2005 23.71 24.13 22.59 23.12 3,107,859 -0.86(-3.60%)
Jan 03, 2005 24.77 25.08 23.92 23.98 2,324,474 -0.97(-3.87%)
Dec 31, 2004 24.81 25.17 24.77 24.95 973,877 +0.14(+0.56%)
Dec 30, 2004 24.60 24.92 24.60 24.81 1,323,569 +0.35(+1.41%)
Dec 29, 2004 24.17 24.55 23.97 24.47 1,417,191 +0.54(+2.24%)
Dec 28, 2004 23.97 24.08 23.69 23.93 2,079,845 +0.01(+0.04%)
Dec 27, 2004 24.57 24.59 23.87 23.92 1,470,491 -0.40(-1.63%)
Dec 23, 2004 24.15 24.44 24.06 24.32 975,036 -0.04(-0.18%)
Dec 22, 2004 24.65 24.80 24.26 24.36 1,364,818 -0.28(-1.12%)
Dec 21, 2004 24.17 24.77 24.13 24.64 1,683,457 +0.35(+1.46%)
Dec 20, 2004 24.68 24.87 23.95 24.29 2,406,015 -0.42(-1.71%)
Dec 17, 2004 24.96 25.03 24.27 24.71 2,680,740 +0.03(+0.10%)
Dec 16, 2004 24.99 25.30 24.37 24.68 2,185,981 -0.40(-1.58%)
Dec 15, 2004 24.98 25.11 24.76 25.08 1,497,256 +0.18(+0.73%)
Dec 14, 2004 24.48 25.03 24.46 24.90 2,405,552 +0.31(+1.26%)
Dec 13, 2004 24.38 24.63 24.26 24.59 1,296,224 +0.37(+1.53%)
Dec 10, 2004 23.52 24.52 23.48 24.22 2,155,507 +0.27(+1.12%)
Dec 09, 2004 23.66 24.32 23.13 23.95 3,325,203 -0.32(-1.32%)
Dec 08, 2004 24.60 24.73 24.14 24.27 2,162,575 -0.39(-1.58%)
Dec 07, 2004 25.37 25.62 24.60 24.66 2,012,873 -0.72(-2.82%)
Dec 06, 2004 24.99 25.54 24.71 25.37 2,954,075 +0.13(+0.51%)
Dec 03, 2004 25.04 25.63 24.99 25.24 3,702,587 +0.85(+3.47%)
Dec 02, 2004 24.24 24.99 24.05 24.40 3,091,032 +0.13(+0.53%)
Dec 01, 2004 22.74 24.27 22.65 24.27 5,634,236 +1.82(+8.11%)
Nov 30, 2004 22.75 22.79 22.40 22.45 2,680,625 -0.30(-1.33%)
Nov 29, 2004 22.95 23.24 22.63 22.75 2,314,711 -0.24(-1.05%)
Nov 26, 2004 22.70 23.23 22.61 22.99 404,961 -0.16(-0.67%)
Nov 24, 2004 22.78 23.18 22.78 23.15 1,278,033 +0.35(+1.51%)
Nov 23, 2004 23.20 23.52 22.78 22.80 2,227,346 -0.43(-1.86%)
Nov 22, 2004 22.90 23.29 22.65 23.23 1,915,890 -0.02(-0.07%)
Nov 19, 2004 23.91 23.99 23.12 23.25 2,233,603 -0.96(-3.96%)
Nov 18, 2004 23.34 24.25 22.99 24.21 3,090,337 +0.31(+1.30%)
Nov 17, 2004 23.33 24.20 23.33 23.90 3,489,968 +0.54(+2.33%)
Nov 16, 2004 23.07 23.47 23.06 23.35 1,994,913 -0.06(-0.26%)
Nov 15, 2004 22.58 23.47 22.53 23.41 2,983,621 +0.62(+2.73%)
Nov 12, 2004 22.31 22.79 22.04 22.79 1,666,541 +0.38(+1.69%)
Nov 11, 2004 21.91 22.53 21.82 22.41 1,197,156 +0.44(+2.00%)
Nov 10, 2004 22.18 22.31 21.74 21.97 2,743,773 -0.39(-1.74%)
Nov 09, 2004 22.05 22.56 22.04 22.36 2,206,721 -0.06(-0.27%)
Nov 08, 2004 22.10 22.76 22.10 22.42 1,441,755 -0.14(-0.61%)
Nov 05, 2004 22.36 22.78 22.18 22.56 3,295,888 +0.66(+2.99%)
Nov 04, 2004 21.58 22.14 21.50 21.90 4,762,903 -0.28(-1.25%)
Nov 03, 2004 23.30 23.30 22.02 22.18 6,122,971 -0.53(-2.32%)
Nov 02, 2004 22.31 23.08 22.15 22.71 3,780,683 +0.11(+0.50%)
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.