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 (%)
Oct 31, 2007 43.35 43.45 42.63 43.32 2,549,349 +0.16(+0.36%)
Oct 30, 2007 43.24 44.26 43.13 43.17 3,126,480 -0.49(-1.13%)
Oct 29, 2007 42.48 43.67 42.34 43.66 3,416,836 +1.45(+3.43%)
Oct 26, 2007 42.98 43.30 41.60 42.21 4,966,332 -0.96(-2.22%)
Oct 25, 2007 45.91 45.91 42.70 43.17 6,298,216 -2.85(-6.19%)
Oct 24, 2007 46.04 46.60 44.96 46.02 2,438,365 -0.66(-1.42%)
Oct 23, 2007 46.26 46.85 45.32 46.68 2,169,934 -0.18(-0.39%)
Oct 22, 2007 46.28 47.58 45.96 46.86 1,819,603 +0.51(+1.10%)
Oct 19, 2007 47.86 48.01 46.31 46.35 2,985,490 -1.55(-3.24%)
Oct 18, 2007 47.89 48.04 47.14 47.91 2,349,101 -0.50(-1.03%)
Oct 17, 2007 48.57 49.76 47.92 48.41 4,005,205 +0.30(+0.63%)
Oct 16, 2007 46.95 48.37 46.82 48.11 3,727,722 +0.92(+1.96%)
Oct 15, 2007 47.32 47.44 46.57 47.18 2,699,571 -0.03(-0.05%)
Oct 12, 2007 46.80 48.23 46.80 47.21 2,901,873 +0.86(+1.86%)
Oct 11, 2007 49.05 49.37 45.75 46.35 6,482,358 -1.13(-2.38%)
Oct 10, 2007 46.32 47.70 45.90 47.48 4,342,695 +1.07(+2.31%)
Oct 09, 2007 46.95 47.34 45.63 46.41 3,297,200 -0.58(-1.23%)
Oct 08, 2007 46.65 47.46 46.22 46.98 1,317,182 +0.41(+0.89%)
Oct 05, 2007 46.28 47.02 45.91 46.57 1,526,935 +0.53(+1.14%)
Oct 04, 2007 46.86 47.12 45.53 46.04 2,559,513 -0.82(-1.76%)
Oct 03, 2007 48.11 48.11 46.21 46.87 3,120,031 -1.52(-3.15%)
Oct 02, 2007 48.76 48.76 47.80 48.39 1,973,070 -0.28(-0.59%)
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.