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 32.64 32.67 31.38 31.73 2,746,042 -1.23(-3.74%)
Aug 28, 2008 32.66 32.99 32.23 32.96 2,395,289 +0.41(+1.27%)
Aug 27, 2008 32.46 32.92 32.10 32.55 2,363,135 +0.32(+0.99%)
Aug 26, 2008 32.91 32.97 32.10 32.23 3,578,342 -0.66(-1.99%)
Aug 25, 2008 32.71 33.03 32.59 32.88 3,252,746 -0.17(-0.52%)
Aug 22, 2008 32.67 33.25 32.46 33.05 2,066,594 +1.00(+3.12%)
Aug 21, 2008 32.10 32.38 31.61 32.05 1,902,984 -0.32(-0.99%)
Aug 20, 2008 32.34 33.10 32.00 32.37 2,232,564 +0.16(+0.48%)
Aug 19, 2008 32.24 32.41 31.69 32.22 2,683,608 -0.22(-0.69%)
Aug 18, 2008 33.28 33.62 32.03 32.44 2,942,488 -0.80(-2.41%)
Aug 15, 2008 33.37 33.50 32.85 33.24 2,783,701 +0.04(+0.13%)
Aug 14, 2008 33.75 33.75 32.75 33.20 3,428,786 +0.01(+0.03%)
Aug 13, 2008 34.69 34.88 32.80 33.19 6,503,817 -0.94(-2.76%)
Aug 12, 2008 33.79 34.73 33.79 34.13 4,523,495 -0.06(-0.18%)
Aug 11, 2008 32.03 34.49 31.89 34.19 6,368,839 +2.19(+6.85%)
Aug 08, 2008 30.66 32.38 30.56 32.00 4,841,335 +1.13(+3.66%)
Aug 07, 2008 30.69 31.68 30.35 30.87 4,658,013 -0.25(-0.80%)
Aug 06, 2008 29.65 31.12 29.40 31.12 5,207,047 +1.75(+5.97%)
Aug 05, 2008 28.61 29.37 28.61 29.37 2,813,189 +0.92(+3.25%)
Aug 04, 2008 28.69 28.98 28.26 28.45 2,832,502 +0.31(+1.10%)
Aug 01, 2008 28.35 28.51 27.57 28.14 4,756,003 -0.25(-0.88%)
Jul 31, 2008 28.96 29.65 28.30 28.39 6,254,739 -1.05(-3.58%)
Jul 30, 2008 28.05 30.18 27.90 29.44 9,031,621 +2.17(+7.98%)
Jul 29, 2008 27.26 27.42 26.19 27.26 5,271,494 +0.73(+2.77%)
Jul 28, 2008 26.70 27.44 26.15 26.53 2,976,777 -0.49(-1.82%)
Jul 25, 2008 27.14 27.22 26.56 27.02 2,969,747 -0.12(-0.45%)
Jul 24, 2008 28.68 28.72 27.01 27.14 3,230,225 -1.35(-4.73%)
Jul 23, 2008 28.12 29.13 27.81 28.49 3,557,359 +0.53(+1.88%)
Jul 22, 2008 28.93 29.05 27.62 27.96 4,572,867 -1.77(-5.95%)
Jul 21, 2008 29.05 30.27 29.00 29.73 4,100,638 +1.02(+3.55%)
Jul 18, 2008 28.71 29.12 28.02 28.71 2,368,243 -0.39(-1.33%)
Jul 17, 2008 29.00 29.27 28.26 29.10 2,581,651 +0.24(+0.84%)
Jul 16, 2008 27.67 29.21 27.37 28.86 3,890,222 +1.09(+3.92%)
Jul 15, 2008 27.62 28.25 27.04 27.77 5,673,112 +0.12(+0.44%)
Jul 14, 2008 28.18 28.52 27.29 27.65 2,966,542 -0.40(-1.42%)
Jul 11, 2008 28.54 28.59 27.21 28.05 4,884,707 -1.36(-4.64%)
Jul 10, 2008 29.13 29.63 28.42 29.41 4,007,655 +0.28(+0.98%)
Jul 09, 2008 30.04 31.03 28.96 29.13 4,376,343 -1.14(-3.76%)
Jul 08, 2008 30.28 30.63 29.56 30.27 4,944,685 -0.16(-0.51%)
Jul 07, 2008 30.64 31.28 29.58 30.42 4,412,870 -0.09(-0.28%)
Jul 04, 2008 31.78 31.86 30.08 30.51 2,638,104 +0.00(+0.00%)
Jul 03, 2008 31.78 31.86 30.08 30.51 2,638,104 -0.96(-3.04%)
Jul 02, 2008 32.42 32.77 31.32 31.47 3,814,146 -1.22(-3.72%)
Jul 01, 2008 31.69 32.80 31.64 32.68 4,813,046 +1.48(+4.76%)
Jun 30, 2008 31.86 32.43 31.15 31.20 3,336,153 -0.84(-2.61%)
Jun 27, 2008 31.40 32.19 31.40 32.04 3,670,418 +0.47(+1.50%)
Jun 26, 2008 33.12 33.18 31.41 31.56 3,856,284 -2.01(-5.99%)
Jun 25, 2008 33.32 34.07 33.32 33.57 3,676,936 +0.32(+0.96%)
Jun 24, 2008 32.51 33.83 32.45 33.25 9,216,626 +2.16(+6.94%)
Jun 23, 2008 31.84 32.11 31.05 31.10 2,298,856 -0.57(-1.80%)
Jun 20, 2008 31.92 32.25 31.27 31.67 3,462,485 -0.63(-1.95%)
Jun 19, 2008 31.67 32.66 31.58 32.30 3,280,446 +0.54(+1.71%)
Jun 18, 2008 32.70 32.70 31.65 31.75 2,303,462 -0.82(-2.52%)
Jun 17, 2008 33.12 33.26 32.51 32.57 4,300,392 -0.41(-1.23%)
Jun 16, 2008 31.51 33.16 31.51 32.98 4,787,834 +1.04(+3.24%)
Jun 13, 2008 31.85 32.57 31.66 31.94 2,361,266 +0.37(+1.18%)
Jun 12, 2008 31.75 32.12 31.36 31.57 3,190,563 +0.08(+0.25%)
Jun 11, 2008 31.67 32.00 31.07 31.49 6,812,251 -0.31(-0.98%)
Jun 10, 2008 31.92 32.58 31.63 31.80 4,907,590 -1.17(-3.53%)
Jun 09, 2008 33.45 33.54 32.41 32.97 4,404,532 -0.45(-1.34%)
Jun 06, 2008 33.91 34.22 33.42 33.42 3,551,761 -0.73(-2.12%)
Jun 05, 2008 34.26 35.08 33.82 34.14 3,118,660 -0.10(-0.30%)
Jun 04, 2008 34.65 34.98 34.09 34.25 3,427,657 +0.05(+0.15%)
Jun 03, 2008 35.03 35.16 33.94 34.19 4,759,148 -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.