Skip to main content

Lam Research (NQ: LRCX )

1,057.00 -32.58 (-2.99%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 26.96 27.34 26.61 27.34 3,224,099 +0.27(+0.99%)
Aug 30, 2005 26.83 27.12 26.65 27.08 2,517,004 +0.16(+0.61%)
Aug 29, 2005 25.71 26.92 25.58 26.91 3,687,044 +1.16(+4.49%)
Aug 26, 2005 25.92 25.94 25.61 25.76 2,005,428 -0.18(-0.70%)
Aug 25, 2005 25.89 25.96 25.76 25.94 2,396,635 +0.26(+1.01%)
Aug 24, 2005 25.72 26.17 25.52 25.68 2,219,404 -0.14(-0.53%)
Aug 23, 2005 25.96 26.21 25.78 25.82 2,250,443 -0.13(-0.50%)
Aug 22, 2005 25.36 25.96 25.36 25.95 3,071,703 +0.58(+2.28%)
Aug 19, 2005 25.41 25.53 25.24 25.37 1,323,876 +0.09(+0.34%)
Aug 18, 2005 25.27 25.52 25.11 25.28 1,608,351 -0.03(-0.10%)
Aug 17, 2005 25.19 25.76 25.14 25.31 3,678,070 +0.78(+3.16%)
Aug 16, 2005 24.99 25.02 24.51 24.53 1,556,683 -0.62(-2.47%)
Aug 15, 2005 24.70 25.41 24.64 25.15 1,694,489 +0.39(+1.57%)
Aug 12, 2005 24.92 24.93 24.54 24.77 1,641,105 -0.24(-0.97%)
Aug 11, 2005 24.58 25.11 24.51 25.01 1,458,870 +0.44(+1.79%)
Aug 10, 2005 25.29 25.34 24.48 24.57 2,999,253 -0.61(-2.43%)
Aug 09, 2005 25.20 25.30 24.84 25.18 2,005,360 +0.07(+0.27%)
Aug 08, 2005 25.27 25.41 24.92 25.11 3,031,317 -0.16(-0.65%)
Aug 05, 2005 25.02 25.36 24.76 25.27 2,998,133 +0.29(+1.17%)
Aug 04, 2005 24.80 25.06 24.72 24.98 2,558,121 +0.00(+0.00%)
Aug 03, 2005 24.90 25.23 24.71 24.98 2,964,534 -0.12(-0.48%)
Aug 02, 2005 24.34 25.20 24.32 25.10 3,435,106 +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.