Skip to main content

Lam Research (NQ: LRCX )

1,077.95 -11.63 (-1.07%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 25.84 26.54 25.72 26.45 7,034,737 +0.78(+3.03%)
May 27, 2005 25.71 25.80 25.34 25.68 1,212,068 -0.12(-0.47%)
May 26, 2005 25.30 25.87 25.30 25.80 1,650,079 +0.61(+2.43%)
May 25, 2005 25.53 25.53 24.95 25.18 1,621,863 -0.32(-1.25%)
May 24, 2005 24.80 25.54 24.74 25.50 2,651,194 +0.73(+2.93%)
May 23, 2005 24.94 25.02 24.53 24.78 1,941,378 -0.20(-0.79%)
May 20, 2005 24.50 24.98 24.40 24.98 1,398,428 +0.43(+1.76%)
May 19, 2005 24.49 24.92 24.26 24.55 2,038,462 +0.04(+0.18%)
May 18, 2005 23.91 24.74 23.70 24.50 3,011,314 +0.35(+1.47%)
May 17, 2005 23.62 24.15 23.50 24.15 2,067,426 +0.44(+1.86%)
May 16, 2005 23.52 23.77 23.43 23.71 2,083,644 +0.19(+0.81%)
May 13, 2005 22.92 23.74 22.92 23.52 3,500,711 +0.66(+2.91%)
May 12, 2005 22.96 23.19 22.65 22.85 2,168,980 -0.09(-0.41%)
May 11, 2005 22.82 23.01 22.37 22.95 2,065,241 +0.09(+0.42%)
May 10, 2005 22.80 23.28 22.69 22.85 2,067,976 -0.10(-0.45%)
May 09, 2005 22.86 22.99 22.64 22.96 1,450,057 +0.01(+0.04%)
May 06, 2005 23.13 23.13 22.59 22.95 1,489,456 -0.01(-0.04%)
May 05, 2005 22.91 23.30 22.77 22.96 2,299,052 -0.07(-0.30%)
May 04, 2005 22.64 23.10 22.53 23.03 1,503,148 +0.47(+2.10%)
May 03, 2005 22.35 22.72 22.27 22.55 2,778,596 +0.13(+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.