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 29, 2004 22.19 22.53 21.79 22.47 4,626,178 +0.10(+0.46%)
Oct 28, 2004 21.93 22.43 21.81 22.36 4,265,362 +0.19(+0.86%)
Oct 27, 2004 21.44 22.25 21.19 22.17 2,852,921 +0.91(+4.30%)
Oct 26, 2004 21.26 21.58 20.97 21.26 4,016,708 -0.01(-0.04%)
Oct 25, 2004 20.50 21.62 20.40 21.27 6,426,316 +0.65(+3.14%)
Oct 22, 2004 20.98 21.17 20.29 20.62 3,758,900 -0.24(-1.16%)
Oct 21, 2004 20.20 20.96 20.06 20.86 2,809,934 +0.76(+3.76%)
Oct 20, 2004 19.36 20.28 19.04 20.10 2,985,939 +0.76(+3.95%)
Oct 19, 2004 19.47 19.85 19.25 19.34 2,388,867 +0.20(+1.04%)
Oct 18, 2004 18.65 19.30 18.50 19.14 2,212,978 +0.37(+1.98%)
Oct 15, 2004 18.64 19.09 18.41 18.77 1,709,991 +0.02(+0.09%)
Oct 14, 2004 19.14 19.71 18.70 18.75 3,864,688 -0.74(-3.81%)
Oct 13, 2004 19.34 19.61 19.07 19.50 5,148,399 +0.77(+4.10%)
Oct 12, 2004 18.57 18.88 18.34 18.73 2,626,050 -0.20(-1.05%)
Oct 11, 2004 18.72 19.36 18.43 18.93 1,603,856 +0.27(+1.43%)
Oct 08, 2004 19.19 19.31 18.56 18.66 2,771,234 -0.73(-3.78%)
Oct 07, 2004 19.63 19.84 19.36 19.39 2,121,094 -0.41(-2.09%)
Oct 06, 2004 19.91 19.94 19.30 19.81 2,507,285 -0.18(-0.91%)
Oct 05, 2004 20.07 20.23 19.76 19.99 3,653,343 -0.05(-0.26%)
Oct 04, 2004 19.87 20.61 19.82 20.04 4,097,468 +0.52(+2.65%)
Oct 01, 2004 19.25 19.72 19.16 19.52 2,948,861 +0.64(+3.38%)
Sep 30, 2004 18.61 19.22 18.51 18.88 2,665,330 +0.31(+1.67%)
Sep 29, 2004 18.43 18.99 18.35 18.57 3,266,225 +0.26(+1.41%)
Sep 28, 2004 18.40 18.44 18.02 18.31 2,370,096 -0.06(-0.33%)
Sep 27, 2004 18.64 18.80 18.24 18.37 2,282,499 -0.32(-1.71%)
Sep 24, 2004 19.26 19.51 18.68 18.69 1,845,906 -0.59(-3.04%)
Sep 23, 2004 19.14 19.65 18.95 19.28 1,633,866 +0.14(+0.72%)
Sep 22, 2004 19.66 19.69 19.12 19.14 1,537,231 -0.80(-4.02%)
Sep 21, 2004 19.94 20.08 19.67 19.95 2,663,476 +0.07(+0.35%)
Sep 20, 2004 19.41 20.29 19.28 19.88 2,949,324 +0.48(+2.49%)
Sep 17, 2004 19.17 19.46 18.81 19.39 2,660,927 +0.28(+1.44%)
Sep 16, 2004 19.26 19.57 19.00 19.12 1,175,373 -0.09(-0.45%)
Sep 15, 2004 19.61 19.78 19.10 19.20 1,940,802 -0.73(-3.68%)
Sep 14, 2004 19.65 20.17 19.55 19.94 2,950,599 +0.16(+0.83%)
Sep 13, 2004 19.19 19.94 19.13 19.77 4,282,511 +0.65(+3.38%)
Sep 10, 2004 18.36 19.27 18.09 19.13 4,272,430 +0.79(+4.33%)
Sep 09, 2004 17.45 18.57 17.36 18.33 5,850,795 +1.06(+6.15%)
Sep 08, 2004 17.40 17.77 17.13 17.27 2,757,909 -0.11(-0.65%)
Sep 07, 2004 17.50 17.63 17.13 17.38 3,180,946 +0.01(+0.05%)
Sep 03, 2004 18.12 18.31 17.23 17.37 4,222,954 -1.25(-6.72%)
Sep 02, 2004 18.70 18.87 18.28 18.62 3,972,909 -0.01(-0.05%)
Sep 01, 2004 18.52 19.15 18.40 18.63 3,426,356 +0.03(+0.19%)
Aug 31, 2004 18.79 18.80 18.18 18.60 2,399,295 -0.17(-0.92%)
Aug 30, 2004 19.22 19.31 18.71 18.77 1,265,635 -0.53(-2.73%)
Aug 27, 2004 19.03 19.47 18.99 19.30 1,482,077 +0.27(+1.41%)
Aug 26, 2004 18.87 19.05 18.61 19.03 2,609,365 +0.03(+0.18%)
Aug 25, 2004 18.53 19.27 18.37 19.00 2,471,713 +0.46(+2.47%)
Aug 24, 2004 19.42 19.51 18.35 18.54 2,299,416 -0.73(-3.76%)
Aug 23, 2004 19.19 19.61 19.02 19.26 2,261,295 +0.20(+1.04%)
Aug 20, 2004 18.69 19.19 18.60 19.06 1,889,588 +0.25(+1.33%)
Aug 19, 2004 19.10 19.22 18.65 18.81 2,529,300 -0.35(-1.80%)
Aug 18, 2004 17.99 19.25 17.92 19.16 5,788,690 +1.03(+5.66%)
Aug 17, 2004 17.85 18.41 17.75 18.13 3,554,855 +0.51(+2.89%)
Aug 16, 2004 17.48 17.86 17.31 17.62 2,974,120 +0.41(+2.36%)
Aug 13, 2004 17.43 17.48 17.15 17.22 3,390,669 -0.13(-0.75%)
Aug 12, 2004 17.69 17.80 17.01 17.35 6,436,628 -0.58(-3.23%)
Aug 11, 2004 18.51 18.51 17.49 17.93 5,499,597 -1.10(-5.81%)
Aug 10, 2004 18.64 19.05 18.49 19.03 1,886,112 +0.40(+2.13%)
Aug 09, 2004 18.56 18.74 18.26 18.63 3,024,755 +0.16(+0.89%)
Aug 06, 2004 18.69 18.92 18.25 18.47 4,248,909 -0.61(-3.21%)
Aug 05, 2004 19.87 19.89 19.03 19.08 2,595,229 -0.61(-3.11%)
Aug 04, 2004 19.63 19.92 19.24 19.69 2,534,398 +0.28(+1.47%)
Aug 03, 2004 20.57 20.58 19.39 19.41 3,082,458 -1.12(-5.46%)
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.