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 30, 2007 40.84 41.35 40.46 40.84 3,756,164 +0.16(+0.40%)
Mar 29, 2007 41.88 42.22 40.18 40.67 4,261,914 -0.89(-2.14%)
Mar 28, 2007 41.47 42.27 41.32 41.56 4,162,636 -0.18(-0.43%)
Mar 27, 2007 41.10 42.02 40.84 41.74 3,569,402 +0.27(+0.64%)
Mar 26, 2007 41.00 41.54 40.75 41.47 3,369,837 +0.66(+1.61%)
Mar 23, 2007 40.14 41.37 40.14 40.82 3,287,014 +0.54(+1.35%)
Mar 22, 2007 40.53 40.59 40.05 40.27 2,451,679 -0.12(-0.30%)
Mar 21, 2007 39.57 40.61 39.13 40.40 3,820,688 +0.99(+2.52%)
Mar 20, 2007 38.87 39.40 38.60 39.40 2,704,787 +0.54(+1.40%)
Mar 19, 2007 39.67 39.68 38.66 38.86 3,443,248 -0.42(-1.08%)
Mar 16, 2007 39.18 39.45 38.61 39.28 3,800,565 -0.05(-0.13%)
Mar 15, 2007 39.14 39.58 38.96 39.33 2,768,504 +0.13(+0.33%)
Mar 14, 2007 38.60 39.34 38.24 39.20 3,585,920 +0.56(+1.45%)
Mar 13, 2007 39.91 39.88 38.63 38.64 3,729,905 -1.27(-3.18%)
Mar 12, 2007 39.53 40.02 39.22 39.91 3,218,571 +0.66(+1.67%)
Mar 09, 2007 39.54 39.57 38.85 39.26 3,893,697 +0.28(+0.71%)
Mar 08, 2007 39.08 39.82 38.93 38.98 4,098,231 +0.75(+1.96%)
Mar 07, 2007 37.82 38.88 37.57 38.23 4,211,316 +0.49(+1.30%)
Mar 06, 2007 37.78 38.04 37.49 37.74 3,948,021 +0.23(+0.60%)
Mar 05, 2007 37.31 38.35 37.18 37.51 5,424,639 -0.01(-0.03%)
Mar 02, 2007 38.08 38.44 37.46 37.52 3,355,335 -0.68(-1.78%)
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.