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, 2009 27.17 27.17 26.40 26.48 2,350,371 -0.54(-2.01%)
Aug 28, 2009 26.81 27.53 26.63 27.02 2,306,221 +0.60(+2.25%)
Aug 27, 2009 26.15 26.51 25.74 26.43 1,748,092 -0.03(-0.10%)
Aug 26, 2009 25.45 26.56 25.45 26.46 2,652,693 +0.65(+2.51%)
Aug 25, 2009 25.46 25.99 25.33 25.81 1,854,391 +0.35(+1.39%)
Aug 24, 2009 25.83 26.22 25.35 25.45 1,742,466 -0.38(-1.47%)
Aug 21, 2009 25.60 25.92 25.04 25.83 1,498,002 +0.47(+1.84%)
Aug 20, 2009 25.20 25.64 25.16 25.37 1,712,353 +0.12(+0.48%)
Aug 19, 2009 24.62 25.32 24.57 25.25 1,908,206 +0.18(+0.72%)
Aug 18, 2009 24.51 25.08 24.50 25.07 2,385,404 +0.66(+2.72%)
Aug 17, 2009 24.68 24.83 24.20 24.40 2,197,384 -0.76(-3.02%)
Aug 14, 2009 25.85 25.98 24.91 25.16 2,726,314 -0.98(-3.76%)
Aug 13, 2009 25.83 26.17 25.37 26.15 3,005,229 +0.41(+1.61%)
Aug 12, 2009 24.56 25.92 24.56 25.73 4,126,216 +1.23(+5.04%)
Aug 11, 2009 24.97 25.33 24.45 24.50 2,684,296 -0.49(-1.97%)
Aug 10, 2009 25.32 25.56 24.67 24.99 2,009,011 -0.38(-1.50%)
Aug 07, 2009 25.92 26.05 25.27 25.37 2,677,437 -0.16(-0.64%)
Aug 06, 2009 25.81 26.21 25.32 25.53 2,005,650 -0.27(-1.04%)
Aug 05, 2009 25.96 26.38 25.67 25.80 3,102,790 -0.22(-0.83%)
Aug 04, 2009 26.15 26.30 25.86 26.02 2,972,289 -0.35(-1.34%)
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.