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 (%)
Mar 31, 2005 24.75 24.99 24.49 24.91 3,205,482 +0.28(+1.12%)
Mar 30, 2005 24.12 24.66 24.09 24.63 1,660,080 +0.62(+2.59%)
Mar 29, 2005 24.15 24.59 23.86 24.01 2,864,811 -0.07(-0.29%)
Mar 28, 2005 24.45 24.81 24.07 24.08 1,779,221 -0.33(-1.34%)
Mar 24, 2005 24.17 24.63 24.13 24.41 3,139,196 +0.28(+1.18%)
Mar 23, 2005 23.85 24.42 23.77 24.12 2,092,638 +0.15(+0.61%)
Mar 22, 2005 24.23 24.52 23.87 23.98 2,942,171 -0.09(-0.39%)
Mar 21, 2005 23.75 24.18 23.63 24.07 3,184,517 +0.32(+1.34%)
Mar 18, 2005 24.07 24.08 23.45 23.75 3,033,013 -0.15(-0.61%)
Mar 17, 2005 23.54 24.13 23.52 23.90 4,232,401 +0.34(+1.43%)
Mar 16, 2005 23.95 24.09 23.54 23.56 3,824,089 -0.53(-2.19%)
Mar 15, 2005 24.82 24.96 23.98 24.09 3,709,606 -0.66(-2.65%)
Mar 14, 2005 24.77 24.92 24.36 24.74 2,758,487 +0.05(+0.21%)
Mar 11, 2005 25.27 25.36 24.60 24.69 4,345,201 -0.46(-1.82%)
Mar 10, 2005 25.29 25.46 24.63 25.15 4,034,015 -0.06(-0.24%)
Mar 09, 2005 25.44 25.93 25.20 25.21 3,535,739 -0.26(-1.02%)
Mar 08, 2005 25.87 26.01 25.34 25.47 3,768,489 -0.32(-1.24%)
Mar 07, 2005 25.57 26.49 25.57 25.79 4,781,092 +0.22(+0.84%)
Mar 04, 2005 25.99 26.49 25.50 25.57 4,892,369 -0.28(-1.07%)
Mar 03, 2005 27.06 27.07 25.22 25.85 7,837,762 -1.26(-4.65%)
Mar 02, 2005 27.06 27.43 26.51 27.11 6,398,686 -0.41(-1.47%)
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.