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 (%)
Sep 30, 2003 19.81 20.01 19.11 19.18 2,776,349 -1.01(-5.00%)
Sep 29, 2003 20.01 20.40 19.73 20.18 2,888,557 +0.51(+2.59%)
Sep 26, 2003 20.19 20.48 19.57 19.68 3,421,773 +0.12(+0.62%)
Sep 25, 2003 19.85 20.32 19.46 19.55 2,592,192 -0.23(-1.18%)
Sep 24, 2003 21.00 21.07 19.80 19.79 1,959,636 -1.22(-5.79%)
Sep 23, 2003 20.59 21.02 20.50 21.00 2,108,860 +0.31(+1.50%)
Sep 22, 2003 21.00 21.09 20.51 20.69 1,727,715 -0.85(-3.96%)
Sep 19, 2003 21.43 21.67 21.13 21.55 2,345,413 +0.07(+0.32%)
Sep 18, 2003 21.33 21.63 20.49 21.48 6,449,741 -0.36(-1.66%)
Sep 17, 2003 22.03 22.20 21.75 21.84 1,875,830 -0.24(-1.09%)
Sep 16, 2003 21.63 22.16 21.60 22.08 1,966,759 +0.55(+2.56%)
Sep 15, 2003 21.95 22.17 21.44 21.53 1,757,961 -0.19(-0.87%)
Sep 12, 2003 21.26 21.87 20.84 21.72 2,481,248 +0.40(+1.86%)
Sep 11, 2003 21.01 21.69 20.62 21.32 2,828,110 +0.36(+1.73%)
Sep 10, 2003 22.36 22.37 20.92 20.96 3,342,143 -1.76(-7.74%)
Sep 09, 2003 22.76 23.05 22.31 22.72 1,395,216 -0.18(-0.79%)
Sep 08, 2003 22.51 23.08 22.51 22.90 2,175,309 +0.47(+2.12%)
Sep 05, 2003 21.75 22.83 21.65 22.43 2,300,281 +0.44(+2.00%)
Sep 04, 2003 22.43 22.43 21.48 21.99 2,493,073 +0.36(+1.68%)
Sep 03, 2003 21.86 22.35 21.58 21.63 2,908,681 -0.24(-1.10%)
Sep 02, 2003 22.16 22.23 21.26 21.87 2,233,737 -0.22(-1.01%)
Aug 29, 2003 22.17 22.40 21.98 22.09 1,539,201 -0.16(-0.74%)
Aug 28, 2003 22.04 22.42 22.01 22.25 3,559,048 +0.19(+0.86%)
Aug 27, 2003 20.87 22.07 20.85 22.07 2,562,862 +1.16(+5.57%)
Aug 26, 2003 21.00 21.01 20.07 20.90 2,237,563 -0.15(-0.70%)
Aug 25, 2003 21.11 21.26 20.88 21.05 1,581,052 -0.16(-0.73%)
Aug 22, 2003 21.69 22.29 21.17 21.20 2,598,801 -0.18(-0.85%)
Aug 21, 2003 21.70 21.91 20.76 21.38 3,883,188 +0.68(+3.29%)
Aug 20, 2003 20.14 20.91 20.12 20.70 1,920,611 +0.37(+1.82%)
Aug 19, 2003 20.24 20.40 19.78 20.33 1,693,852 +0.16(+0.77%)
Aug 18, 2003 18.69 20.23 18.69 20.18 3,113,645 +1.42(+7.59%)
Aug 15, 2003 18.72 18.82 18.26 18.75 359,266 -0.04(-0.23%)
Aug 14, 2003 18.68 18.93 18.49 18.80 1,074,438 +0.14(+0.74%)
Aug 13, 2003 17.92 18.99 17.92 18.66 2,490,638 +0.70(+3.89%)
Aug 12, 2003 17.17 17.97 17.17 17.96 2,235,013 +0.67(+3.89%)
Aug 11, 2003 16.49 17.42 16.49 17.29 3,004,555 +0.83(+5.03%)
Aug 08, 2003 17.68 17.86 16.32 16.46 3,265,282 -1.22(-6.93%)
Aug 07, 2003 17.90 18.08 17.55 17.68 1,093,451 -0.20(-1.11%)
Aug 06, 2003 18.25 18.43 17.72 17.88 2,539,792 -0.41(-2.22%)
Aug 05, 2003 18.97 18.98 18.23 18.29 1,372,726 -0.67(-3.54%)
Aug 04, 2003 18.78 19.09 18.55 18.96 1,867,862 +0.24(+1.29%)
Aug 01, 2003 18.80 18.93 18.42 18.72 2,569,702 -0.08(-0.41%)
Jul 31, 2003 19.06 19.28 18.65 18.80 2,472,901 +0.10(+0.55%)
Jul 30, 2003 19.02 19.08 18.63 18.69 1,910,988 -0.38(-1.99%)
Jul 29, 2003 19.65 19.65 18.71 19.07 2,062,625 -0.46(-2.34%)
Jul 28, 2003 18.61 19.80 18.46 19.53 2,758,088 +0.86(+4.62%)
Jul 25, 2003 18.57 18.88 18.17 18.67 2,093,230 +0.06(+0.32%)
Jul 24, 2003 18.24 19.24 17.77 18.61 4,731,564 -0.19(-1.01%)
Jul 23, 2003 18.44 18.95 18.13 18.80 4,357,110 +0.39(+2.11%)
Jul 22, 2003 18.47 19.26 18.28 18.41 6,043,774 +0.91(+5.17%)
Jul 21, 2003 18.08 18.08 17.43 17.50 1,107,826 -0.58(-3.20%)
Jul 18, 2003 18.03 18.30 17.61 18.08 1,518,334 +0.11(+0.62%)
Jul 17, 2003 18.36 18.60 17.92 17.97 4,582,362 -0.91(-4.84%)
Jul 16, 2003 19.41 19.46 18.29 18.88 4,260,656 -0.36(-1.88%)
Jul 15, 2003 18.27 19.84 18.20 19.24 7,079,608 +1.20(+6.64%)
Jul 14, 2003 17.55 18.29 17.51 18.05 3,790,908 +0.85(+4.92%)
Jul 11, 2003 17.69 17.89 17.02 17.20 4,096,847 -0.41(-2.30%)
Jul 10, 2003 18.41 18.49 17.51 17.61 3,561,367 -0.80(-4.36%)
Jul 09, 2003 17.64 18.73 17.60 18.41 3,411,354 +0.67(+3.79%)
Jul 08, 2003 17.11 17.80 16.82 17.73 3,371,821 +0.43(+2.49%)
Jul 07, 2003 16.16 17.31 16.14 17.30 2,982,877 +1.21(+7.50%)
Jul 03, 2003 16.14 16.51 16.04 16.10 1,189,672 -0.22(-1.37%)
Jul 02, 2003 15.96 16.38 15.85 16.32 2,483,914 +0.35(+2.16%)
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.