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 (%)
Jul 29, 2005 24.36 24.72 23.97 24.55 4,403,322 +0.15(+0.60%)
Jul 28, 2005 24.28 24.48 24.12 24.41 2,396,591 +0.11(+0.46%)
Jul 27, 2005 24.68 24.73 24.02 24.29 3,625,097 -0.23(-0.95%)
Jul 26, 2005 24.78 24.96 24.21 24.53 3,665,976 -0.22(-0.87%)
Jul 25, 2005 25.05 25.36 24.55 24.74 3,529,392 -0.27(-1.07%)
Jul 22, 2005 25.63 25.70 24.76 25.01 3,651,741 -0.63(-2.46%)
Jul 21, 2005 27.03 27.08 25.51 25.64 8,872,933 -2.45(-8.72%)
Jul 20, 2005 26.29 28.14 26.22 28.09 6,881,769 +1.25(+4.66%)
Jul 19, 2005 26.42 27.00 26.30 26.84 1,844,989 +0.42(+1.60%)
Jul 18, 2005 26.28 26.46 26.01 26.42 2,113,652 +0.08(+0.29%)
Jul 15, 2005 26.69 26.74 26.20 26.34 2,986,954 -0.35(-1.29%)
Jul 14, 2005 26.81 27.18 26.47 26.69 4,332,829 +0.13(+0.49%)
Jul 13, 2005 26.41 26.75 26.06 26.56 3,244,409 +0.18(+0.69%)
Jul 12, 2005 25.54 26.50 25.42 26.37 5,267,932 +0.88(+3.45%)
Jul 11, 2005 25.11 25.49 24.94 25.49 3,051,401 +0.47(+1.90%)
Jul 08, 2005 25.03 25.11 24.55 25.02 5,848,160 -0.01(-0.03%)
Jul 07, 2005 24.73 25.28 24.68 25.03 3,000,789 +0.15(+0.59%)
Jul 06, 2005 25.01 25.30 24.75 24.88 4,017,602 -0.14(-0.55%)
Jul 05, 2005 25.06 25.55 24.82 25.02 2,493,265 -0.04(-0.17%)
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.