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 29, 2008 32.62 32.66 31.36 31.71 2,747,490 -1.23(-3.74%)
Aug 28, 2008 32.64 32.97 32.22 32.94 2,396,553 +0.41(+1.27%)
Aug 27, 2008 32.44 32.90 32.08 32.53 2,364,381 +0.32(+0.99%)
Aug 26, 2008 32.89 32.95 32.08 32.21 3,580,230 -0.66(-1.99%)
Aug 25, 2008 32.69 33.01 32.57 32.86 3,254,462 -0.17(-0.52%)
Aug 22, 2008 32.66 33.24 32.44 33.04 2,067,684 +1.00(+3.12%)
Aug 21, 2008 32.08 32.36 31.60 32.04 1,903,987 -0.32(-0.99%)
Aug 20, 2008 32.32 33.08 31.98 32.36 2,233,742 +0.16(+0.48%)
Aug 19, 2008 32.23 32.39 31.67 32.20 2,685,024 -0.22(-0.69%)
Aug 18, 2008 33.26 33.61 32.01 32.42 2,944,040 -0.80(-2.41%)
Aug 15, 2008 33.35 33.49 32.83 33.23 2,785,170 +0.04(+0.13%)
Aug 14, 2008 33.74 33.74 32.74 33.18 3,430,594 +0.01(+0.03%)
Aug 13, 2008 34.68 34.87 32.78 33.18 6,507,247 -0.94(-2.76%)
Aug 12, 2008 33.77 34.71 33.77 34.12 4,525,881 -0.06(-0.18%)
Aug 11, 2008 32.01 34.47 31.87 34.18 6,372,198 +2.19(+6.85%)
Aug 08, 2008 30.64 32.36 30.54 31.98 4,843,888 +1.13(+3.66%)
Aug 07, 2008 30.67 31.67 30.34 30.85 4,660,470 -0.25(-0.80%)
Aug 06, 2008 29.64 31.11 29.39 31.11 5,209,793 +1.75(+5.97%)
Aug 05, 2008 28.60 29.35 28.60 29.35 2,814,673 +0.92(+3.25%)
Aug 04, 2008 28.67 28.97 28.25 28.43 2,833,996 +0.31(+1.10%)
Aug 01, 2008 28.34 28.49 27.56 28.12 4,758,511 -0.25(-0.88%)
Jul 31, 2008 28.94 29.64 28.28 28.37 6,258,038 -1.05(-3.58%)
Jul 30, 2008 28.03 30.16 27.89 29.42 9,036,385 +2.17(+7.98%)
Jul 29, 2008 27.25 27.40 26.18 27.25 5,274,274 +0.73(+2.77%)
Jul 28, 2008 26.69 27.42 26.14 26.52 2,978,347 -0.49(-1.82%)
Jul 25, 2008 27.13 27.20 26.54 27.01 2,971,314 -0.12(-0.45%)
Jul 24, 2008 28.66 28.71 27.00 27.13 3,231,929 -1.35(-4.73%)
Jul 23, 2008 28.10 29.11 27.79 28.47 3,559,235 +0.53(+1.88%)
Jul 22, 2008 28.91 29.03 27.60 27.95 4,575,278 -1.77(-5.95%)
Jul 21, 2008 29.03 30.25 28.98 29.72 4,102,801 +1.02(+3.55%)
Jul 18, 2008 28.70 29.10 28.01 28.70 2,369,492 -0.39(-1.33%)
Jul 17, 2008 28.98 29.25 28.24 29.09 2,583,012 +0.24(+0.84%)
Jul 16, 2008 27.65 29.20 27.35 28.84 3,892,274 +1.09(+3.92%)
Jul 15, 2008 27.60 28.23 27.02 27.76 5,676,104 +0.12(+0.44%)
Jul 14, 2008 28.16 28.51 27.28 27.64 2,968,107 -0.40(-1.42%)
Jul 11, 2008 28.53 28.58 27.20 28.03 4,887,283 -1.36(-4.64%)
Jul 10, 2008 29.11 29.61 28.41 29.40 4,009,769 +0.28(+0.98%)
Jul 09, 2008 30.03 31.01 28.94 29.11 4,378,651 -1.14(-3.76%)
Jul 08, 2008 30.27 30.61 29.54 30.25 4,947,293 -0.16(-0.51%)
Jul 07, 2008 30.62 31.26 29.56 30.41 4,415,198 -0.09(-0.28%)
Jul 04, 2008 31.76 31.85 30.06 30.49 2,639,496 +0.00(+0.00%)
Jul 03, 2008 31.76 31.85 30.06 30.49 2,639,496 -0.96(-3.04%)
Jul 02, 2008 32.41 32.75 31.30 31.45 3,816,158 -1.22(-3.72%)
Jul 01, 2008 31.67 32.78 31.62 32.67 4,815,585 +1.48(+4.76%)
Jun 30, 2008 31.85 32.42 31.13 31.18 3,337,913 -0.84(-2.61%)
Jun 27, 2008 31.38 32.17 31.38 32.02 3,672,353 +0.47(+1.50%)
Jun 26, 2008 33.10 33.17 31.40 31.54 3,858,318 -2.01(-5.99%)
Jun 25, 2008 33.30 34.06 33.30 33.55 3,678,876 +0.32(+0.96%)
Jun 24, 2008 32.49 33.81 32.43 33.24 9,221,487 +2.16(+6.94%)
Jun 23, 2008 31.82 32.09 31.04 31.08 2,300,069 -0.57(-1.80%)
Jun 20, 2008 31.90 32.23 31.25 31.65 3,464,311 -0.63(-1.95%)
Jun 19, 2008 31.66 32.64 31.56 32.28 3,282,176 +0.54(+1.71%)
Jun 18, 2008 32.68 32.68 31.63 31.73 2,304,677 -0.82(-2.52%)
Jun 17, 2008 33.10 33.24 32.49 32.55 4,302,660 -0.41(-1.23%)
Jun 16, 2008 31.49 33.14 31.49 32.96 4,790,360 +1.04(+3.24%)
Jun 13, 2008 31.83 32.55 31.64 31.92 2,362,511 +0.37(+1.18%)
Jun 12, 2008 31.73 32.11 31.35 31.55 3,192,246 +0.08(+0.25%)
Jun 11, 2008 31.65 31.98 31.05 31.48 6,815,844 -0.31(-0.98%)
Jun 10, 2008 31.90 32.56 31.61 31.79 4,910,178 -1.16(-3.53%)
Jun 09, 2008 33.43 33.52 32.39 32.95 4,406,855 -0.45(-1.34%)
Jun 06, 2008 33.89 34.20 33.40 33.40 3,553,634 -0.72(-2.12%)
Jun 05, 2008 34.24 35.06 33.80 34.12 3,120,304 -0.10(-0.30%)
Jun 04, 2008 34.63 34.96 34.07 34.23 3,429,465 +0.05(+0.15%)
Jun 03, 2008 35.01 35.14 33.93 34.18 4,761,658 -0.77(-2.20%)
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.