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 22.18 22.52 21.78 22.45 4,628,618 +0.10(+0.46%)
Oct 28, 2004 21.92 22.42 21.80 22.35 4,267,612 +0.19(+0.86%)
Oct 27, 2004 21.43 22.24 21.18 22.16 2,854,426 +0.91(+4.30%)
Oct 26, 2004 21.25 21.56 20.96 21.25 4,018,826 -0.01(-0.04%)
Oct 25, 2004 20.49 21.61 20.39 21.25 6,429,705 +0.65(+3.14%)
Oct 22, 2004 20.97 21.16 20.28 20.61 3,760,882 -0.24(-1.16%)
Oct 21, 2004 20.18 20.95 20.05 20.85 2,811,416 +0.75(+3.76%)
Oct 20, 2004 19.35 20.27 19.03 20.09 2,987,514 +0.76(+3.95%)
Oct 19, 2004 19.46 19.84 19.24 19.33 2,390,127 +0.20(+1.04%)
Oct 18, 2004 18.64 19.29 18.49 19.13 2,214,145 +0.37(+1.98%)
Oct 15, 2004 18.63 19.08 18.40 18.76 1,710,893 +0.02(+0.09%)
Oct 14, 2004 19.13 19.70 18.69 18.74 3,866,726 -0.74(-3.81%)
Oct 13, 2004 19.33 19.60 19.06 19.49 5,151,114 +0.77(+4.10%)
Oct 12, 2004 18.56 18.87 18.33 18.72 2,627,435 -0.20(-1.05%)
Oct 11, 2004 18.71 19.35 18.42 18.92 1,604,702 +0.27(+1.43%)
Oct 08, 2004 19.18 19.30 18.55 18.65 2,772,696 -0.73(-3.78%)
Oct 07, 2004 19.62 19.83 19.35 19.38 2,122,213 -0.41(-2.09%)
Oct 06, 2004 19.90 19.93 19.29 19.80 2,508,607 -0.18(-0.91%)
Oct 05, 2004 20.06 20.22 19.75 19.98 3,655,270 -0.05(-0.26%)
Oct 04, 2004 19.86 20.60 19.81 20.03 4,099,629 +0.52(+2.65%)
Oct 01, 2004 19.24 19.71 19.15 19.51 2,950,416 +0.64(+3.38%)
Sep 30, 2004 18.60 19.21 18.50 18.87 2,666,736 +0.31(+1.67%)
Sep 29, 2004 18.42 18.98 18.34 18.56 3,267,948 +0.26(+1.41%)
Sep 28, 2004 18.39 18.43 18.01 18.30 2,371,346 -0.06(-0.33%)
Sep 27, 2004 18.63 18.79 18.23 18.36 2,283,703 -0.32(-1.71%)
Sep 24, 2004 19.25 19.50 18.68 18.68 1,846,879 -0.59(-3.04%)
Sep 23, 2004 19.13 19.64 18.94 19.27 1,634,727 +0.14(+0.72%)
Sep 22, 2004 19.65 19.68 19.11 19.13 1,538,042 -0.80(-4.02%)
Sep 21, 2004 19.93 20.07 19.66 19.93 2,664,881 +0.07(+0.35%)
Sep 20, 2004 19.40 20.28 19.27 19.87 2,950,880 +0.48(+2.49%)
Sep 17, 2004 19.16 19.45 18.80 19.38 2,662,330 +0.28(+1.44%)
Sep 16, 2004 19.25 19.55 18.99 19.11 1,175,993 -0.09(-0.45%)
Sep 15, 2004 19.60 19.77 19.09 19.19 1,941,826 -0.73(-3.68%)
Sep 14, 2004 19.64 20.16 19.54 19.93 2,952,155 +0.16(+0.83%)
Sep 13, 2004 19.18 19.93 19.12 19.76 4,284,770 +0.65(+3.38%)
Sep 10, 2004 18.35 19.26 18.08 19.11 4,274,684 +0.79(+4.33%)
Sep 09, 2004 17.44 18.56 17.36 18.32 5,853,881 +1.06(+6.15%)
Sep 08, 2004 17.39 17.76 17.12 17.26 2,759,364 -0.11(-0.65%)
Sep 07, 2004 17.49 17.62 17.12 17.37 3,182,624 +0.01(+0.05%)
Sep 03, 2004 18.11 18.30 17.23 17.36 4,225,182 -1.25(-6.72%)
Sep 02, 2004 18.69 18.86 18.27 18.61 3,975,005 -0.01(-0.05%)
Sep 01, 2004 18.51 19.14 18.39 18.62 3,428,163 +0.03(+0.19%)
Aug 31, 2004 18.78 18.79 18.17 18.59 2,400,561 -0.17(-0.92%)
Aug 30, 2004 19.21 19.30 18.70 18.76 1,266,302 -0.53(-2.73%)
Aug 27, 2004 19.02 19.46 18.98 19.29 1,482,859 +0.27(+1.41%)
Aug 26, 2004 18.86 19.04 18.60 19.02 2,610,741 +0.03(+0.18%)
Aug 25, 2004 18.52 19.26 18.36 18.99 2,473,017 +0.46(+2.47%)
Aug 24, 2004 19.41 19.50 18.34 18.53 2,300,629 -0.72(-3.76%)
Aug 23, 2004 19.18 19.60 19.01 19.25 2,262,488 +0.20(+1.04%)
Aug 20, 2004 18.68 19.18 18.59 19.05 1,890,585 +0.25(+1.33%)
Aug 19, 2004 19.09 19.21 18.64 18.80 2,530,634 -0.34(-1.80%)
Aug 18, 2004 17.98 19.24 17.91 19.15 5,791,743 +1.03(+5.66%)
Aug 17, 2004 17.84 18.40 17.74 18.12 3,556,730 +0.51(+2.89%)
Aug 16, 2004 17.47 17.86 17.30 17.61 2,975,689 +0.41(+2.36%)
Aug 13, 2004 17.42 17.47 17.14 17.21 3,392,457 -0.13(-0.75%)
Aug 12, 2004 17.68 17.80 17.00 17.34 6,440,023 -0.58(-3.23%)
Aug 11, 2004 18.50 18.50 17.48 17.92 5,502,498 -1.10(-5.80%)
Aug 10, 2004 18.63 19.04 18.48 19.02 1,887,107 +0.40(+2.13%)
Aug 09, 2004 18.55 18.73 18.25 18.62 3,026,350 +0.16(+0.89%)
Aug 06, 2004 18.68 18.91 18.24 18.46 4,251,150 -0.61(-3.21%)
Aug 05, 2004 19.86 19.88 19.02 19.07 2,596,598 -0.61(-3.11%)
Aug 04, 2004 19.62 19.91 19.23 19.68 2,535,735 +0.28(+1.47%)
Aug 03, 2004 20.56 20.57 19.38 19.40 3,084,083 -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.