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 (%)
Aug 31, 2005 26.97 27.36 26.62 27.36 3,222,399 +0.27(+0.99%)
Aug 30, 2005 26.84 27.13 26.66 27.09 2,515,677 +0.16(+0.61%)
Aug 29, 2005 25.72 26.94 25.59 26.93 3,685,100 +1.16(+4.49%)
Aug 26, 2005 25.93 25.95 25.62 25.77 2,004,371 -0.18(-0.70%)
Aug 25, 2005 25.90 25.98 25.77 25.95 2,395,372 +0.26(+1.01%)
Aug 24, 2005 25.74 26.18 25.54 25.69 2,218,234 -0.14(-0.53%)
Aug 23, 2005 25.97 26.23 25.80 25.83 2,249,257 -0.13(-0.50%)
Aug 22, 2005 25.37 25.98 25.37 25.96 3,070,084 +0.58(+2.28%)
Aug 19, 2005 25.43 25.55 25.25 25.38 1,323,178 +0.09(+0.34%)
Aug 18, 2005 25.29 25.53 25.12 25.30 1,607,503 -0.03(-0.10%)
Aug 17, 2005 25.20 25.77 25.16 25.32 3,676,131 +0.78(+3.16%)
Aug 16, 2005 25.00 25.03 24.52 24.55 1,555,863 -0.62(-2.47%)
Aug 15, 2005 24.71 25.43 24.65 25.17 1,693,596 +0.39(+1.57%)
Aug 12, 2005 24.93 24.94 24.55 24.78 1,640,240 -0.24(-0.97%)
Aug 11, 2005 24.59 25.12 24.53 25.02 1,458,101 +0.44(+1.79%)
Aug 10, 2005 25.30 25.36 24.49 24.58 2,997,672 -0.61(-2.43%)
Aug 09, 2005 25.21 25.31 24.86 25.19 2,004,303 +0.07(+0.28%)
Aug 08, 2005 25.29 25.43 24.93 25.12 3,029,719 -0.16(-0.65%)
Aug 05, 2005 25.03 25.37 24.77 25.29 2,996,552 +0.29(+1.17%)
Aug 04, 2005 24.81 25.07 24.73 24.99 2,556,772 +0.00(+0.00%)
Aug 03, 2005 24.92 25.24 24.73 24.99 2,962,971 -0.12(-0.48%)
Aug 02, 2005 24.36 25.22 24.34 25.11 3,433,296 +0.79(+3.23%)
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.