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 (%)
Apr 30, 2013 39.31 40.02 39.17 39.87 0 +0.55(+1.40%)
Apr 29, 2013 39.42 39.57 39.18 39.32 4,037,980 -0.08(-0.20%)
Apr 26, 2013 39.21 39.69 39.35 39.39 4,960,255 +0.04(+0.11%)
Apr 25, 2013 37.95 40.30 37.95 39.35 5,626,630 +2.23(+6.02%)
Apr 24, 2013 36.61 37.30 36.59 37.12 2,094,627 +0.44(+1.20%)
Apr 23, 2013 36.40 37.09 36.15 36.68 2,750,373 +0.58(+1.60%)
Apr 22, 2013 35.94 36.46 35.09 36.10 2,705,804 +0.19(+0.53%)
Apr 19, 2013 35.69 36.16 35.22 35.91 1,766,763 +0.30(+0.85%)
Apr 18, 2013 36.13 36.23 35.47 35.61 3,119,190 -0.19(-0.53%)
Apr 17, 2013 35.63 36.52 35.56 35.80 5,054,775 +0.02(+0.05%)
Apr 16, 2013 34.97 35.81 34.45 35.78 3,822,569 +0.91(+2.62%)
Apr 15, 2013 35.77 35.97 34.78 34.87 2,829,879 -1.20(-3.32%)
Apr 12, 2013 36.58 36.75 35.69 36.06 2,116,060 -0.85(-2.31%)
Apr 11, 2013 36.79 37.76 36.72 36.92 3,443,326 +0.63(+1.74%)
Apr 10, 2013 35.75 36.35 35.50 36.29 1,576,061 +0.79(+2.21%)
Apr 09, 2013 35.67 35.79 35.15 35.50 2,146,839 -0.08(-0.22%)
Apr 08, 2013 35.25 35.60 34.80 35.58 1,275,021 +0.41(+1.18%)
Apr 05, 2013 35.03 35.33 34.56 35.17 1,907,192 -0.40(-1.12%)
Apr 04, 2013 34.88 35.62 34.74 35.56 2,201,029 +0.66(+1.88%)
Apr 03, 2013 35.24 35.44 34.67 34.91 3,149,162 -0.19(-0.54%)
Apr 02, 2013 35.29 35.54 34.93 35.10 2,309,676 -0.09(-0.27%)
Apr 01, 2013 35.66 35.73 35.11 35.19 1,858,122 -0.57(-1.59%)
Mar 28, 2013 35.31 35.83 35.12 35.76 2,866,419 +0.49(+1.39%)
Mar 27, 2013 35.23 35.37 34.88 35.27 3,021,278 -0.23(-0.66%)
Mar 26, 2013 35.44 35.60 35.25 35.50 2,793,064 +0.20(+0.56%)
Mar 25, 2013 35.25 35.42 35.09 35.31 3,220,156 +0.32(+0.91%)
Mar 22, 2013 35.15 35.37 34.89 34.99 3,528,823 -0.06(-0.17%)
Mar 21, 2013 35.15 35.49 34.93 35.05 4,349,463 -0.46(-1.29%)
Mar 20, 2013 35.56 35.81 35.35 35.50 2,626,991 +0.21(+0.59%)
Mar 19, 2013 35.48 35.64 34.88 35.30 2,662,359 -0.16(-0.45%)
Mar 18, 2013 35.49 35.75 35.19 35.46 3,065,075 -0.48(-1.33%)
Mar 15, 2013 36.51 36.70 35.40 35.94 4,266,082 -0.66(-1.79%)
Mar 14, 2013 36.56 36.95 36.50 36.59 1,926,724 +0.22(+0.62%)
Mar 13, 2013 36.64 36.64 35.98 36.37 2,139,414 -0.14(-0.38%)
Mar 12, 2013 36.56 36.87 36.12 36.50 1,953,906 -0.08(-0.21%)
Mar 11, 2013 36.77 36.96 36.47 36.58 1,417,618 -0.41(-1.10%)
Mar 08, 2013 37.23 37.23 36.63 36.99 1,686,852 +0.07(+0.19%)
Mar 07, 2013 37.22 37.43 36.82 36.92 1,497,063 -0.27(-0.72%)
Mar 06, 2013 37.49 37.76 37.02 37.19 2,018,806 -0.01(-0.02%)
Mar 05, 2013 37.02 37.88 36.85 37.19 3,155,721 +0.46(+1.24%)
Mar 04, 2013 36.57 36.88 36.22 36.74 1,982,951 -0.08(-0.21%)
Mar 01, 2013 36.31 36.95 35.95 36.82 2,279,693 +0.33(+0.90%)
Feb 28, 2013 36.74 36.94 36.48 36.49 2,460,545 -0.17(-0.47%)
Feb 27, 2013 35.90 36.82 35.75 36.66 2,007,943 +0.73(+2.04%)
Feb 26, 2013 35.42 36.10 35.35 35.93 2,489,046 +0.68(+1.93%)
Feb 25, 2013 36.37 36.80 35.24 35.25 1,769,960 -1.01(-2.78%)
Feb 22, 2013 35.14 36.38 35.14 36.25 2,421,012 +0.97(+2.74%)
Feb 21, 2013 36.26 36.27 35.15 35.29 3,508,504 -0.91(-2.50%)
Feb 20, 2013 36.98 37.07 36.11 36.19 2,239,958 -0.67(-1.82%)
Feb 19, 2013 36.79 37.28 36.72 36.87 1,817,491 +0.21(+0.56%)
Feb 15, 2013 37.09 37.09 36.50 36.66 2,070,896 -0.34(-0.93%)
Feb 14, 2013 36.97 37.39 36.76 37.01 2,396,698 -0.03(-0.07%)
Feb 13, 2013 37.07 37.42 36.84 37.03 3,086,647 +0.08(+0.21%)
Feb 12, 2013 37.00 37.00 36.55 36.95 3,087,741 +0.11(+0.30%)
Feb 11, 2013 36.84 36.96 36.49 36.84 1,301,516 +0.09(+0.23%)
Feb 08, 2013 36.68 37.19 36.61 36.76 1,656,870 +0.19(+0.52%)
Feb 07, 2013 36.50 36.68 36.14 36.57 2,188,120 -0.16(-0.42%)
Feb 06, 2013 36.46 36.88 36.20 36.72 2,515,315 +0.53(+1.45%)
Feb 04, 2013 35.76 36.88 35.72 36.19 4,577,340 +0.21(+0.58%)
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.