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, 2013 43.68 44.35 43.31 44.19 3,087,071 +0.05(+0.12%)
Sep 27, 2013 44.36 44.48 44.04 44.14 0 -0.41(-0.93%)
Sep 26, 2013 45.09 45.14 44.37 44.55 1,622,607 -0.32(-0.71%)
Sep 25, 2013 44.11 45.15 43.67 44.87 3,373,950 +0.86(+1.95%)
Sep 24, 2013 41.99 44.56 41.98 44.01 7,297,668 +1.36(+3.19%)
Sep 23, 2013 42.54 42.79 42.08 42.65 1,613,089 +0.10(+0.24%)
Sep 20, 2013 43.01 43.42 42.54 42.55 0 -0.46(-1.06%)
Sep 19, 2013 43.45 43.73 42.85 43.01 1,315,063 -0.34(-0.78%)
Sep 18, 2013 43.09 43.44 42.80 43.34 0 +0.25(+0.58%)
Sep 17, 2013 43.47 43.52 43.00 43.09 0 -0.24(-0.56%)
Sep 16, 2013 43.63 43.88 43.26 43.33 0 +0.31(+0.72%)
Sep 13, 2013 43.46 43.54 42.82 43.02 0 -0.47(-1.09%)
Sep 12, 2013 43.45 44.02 43.30 43.50 2,292,900 +0.16(+0.38%)
Sep 11, 2013 43.11 43.37 42.82 43.33 1,761,684 +0.00(+0.00%)
Sep 10, 2013 42.76 43.37 42.66 43.33 2,118,261 +0.79(+1.87%)
Sep 09, 2013 42.56 42.79 42.23 42.54 0 +0.11(+0.26%)
Sep 06, 2013 42.72 42.91 42.06 42.43 0 -0.34(-0.79%)
Sep 05, 2013 42.62 42.91 42.32 42.76 0 +0.07(+0.16%)
Sep 04, 2013 40.44 42.70 40.22 42.69 3,539,733 +2.26(+5.59%)
Sep 03, 2013 40.82 41.36 40.08 40.43 1,592,162 +0.16(+0.39%)
Aug 30, 2013 40.82 41.15 40.11 40.28 0 -0.47(-1.16%)
Aug 29, 2013 39.93 41.15 39.87 40.75 1,339,480 +0.71(+1.77%)
Aug 28, 2013 39.98 40.45 39.92 40.05 1,726,710 +0.01(+0.02%)
Aug 27, 2013 40.94 41.06 40.00 40.04 2,298,697 -1.30(-3.13%)
Aug 26, 2013 41.71 41.84 41.28 41.33 999,556 -0.32(-0.76%)
Aug 23, 2013 41.69 41.84 41.44 41.65 0 +0.09(+0.21%)
Aug 22, 2013 41.35 41.83 41.35 41.56 626,029 +0.42(+1.03%)
Aug 21, 2013 41.39 41.73 41.01 41.14 1,246,943 -0.50(-1.20%)
Aug 20, 2013 41.39 42.10 41.11 41.64 1,974,717 +0.35(+0.84%)
Aug 19, 2013 41.00 41.45 40.83 41.30 1,545,108 +0.01(+0.02%)
Aug 16, 2013 40.66 41.44 40.63 41.29 0 +0.55(+1.36%)
Aug 15, 2013 41.17 41.28 40.65 40.74 2,020,558 -0.89(-2.14%)
Aug 14, 2013 41.72 42.06 41.58 41.62 1,595,337 -0.22(-0.54%)
Aug 13, 2013 41.56 41.94 41.27 41.85 1,172,737 +0.44(+1.06%)
Aug 12, 2013 41.09 41.63 40.99 41.41 1,702,406 +0.24(+0.59%)
Aug 09, 2013 41.71 41.97 41.06 41.17 1,797,951 -0.68(-1.63%)
Aug 08, 2013 42.02 42.20 41.41 41.85 1,820,136 -0.02(-0.04%)
Aug 07, 2013 42.05 42.31 41.84 41.87 1,418,544 -0.29(-0.70%)
Aug 06, 2013 42.66 42.91 42.01 42.16 1,860,668 -0.60(-1.41%)
Aug 05, 2013 42.87 43.26 42.66 42.76 1,299,162 -0.50(-1.16%)
Aug 02, 2013 43.58 43.68 43.02 43.26 2,265,282 -0.66(-1.49%)
Aug 01, 2013 43.01 44.02 42.49 43.92 3,234,081 +1.44(+3.39%)
Jul 31, 2013 43.13 43.14 42.39 42.48 2,014,237 -0.41(-0.95%)
Jul 30, 2013 42.37 43.09 42.27 42.88 0 +0.81(+1.93%)
Jul 29, 2013 42.60 42.60 41.87 42.07 0 -0.62(-1.46%)
Jul 26, 2013 42.25 42.83 42.08 42.69 0 +0.27(+0.63%)
Jul 25, 2013 42.04 42.48 41.91 42.43 1,615,071 +0.10(+0.24%)
Jul 24, 2013 43.62 43.65 42.19 42.32 1,853,432 -0.87(-2.02%)
Jul 23, 2013 43.83 43.98 43.14 43.20 0 +0.09(+0.22%)
Jul 22, 2013 43.52 43.66 42.90 43.10 0 -0.56(-1.28%)
Jul 19, 2013 43.05 43.68 42.82 43.66 0 +0.60(+1.38%)
Jul 18, 2013 43.13 43.31 42.64 43.07 0 -0.02(-0.05%)
Jul 17, 2013 43.20 43.45 42.95 43.09 1,912,502 +0.36(+0.84%)
Jul 16, 2013 42.74 43.02 42.47 42.73 0 -0.09(-0.20%)
Jul 15, 2013 43.59 43.63 42.77 42.82 0 -0.71(-1.63%)
Jul 12, 2013 43.15 43.66 43.08 43.52 0 +0.39(+0.90%)
Jul 11, 2013 43.09 43.42 42.54 43.13 3,240,591 +0.40(+0.93%)
Jul 10, 2013 41.09 42.89 41.08 42.74 0 +1.74(+4.25%)
Jul 09, 2013 39.86 41.10 39.53 40.99 0 +1.60(+4.05%)
Jul 08, 2013 39.77 39.93 39.20 39.40 0 -0.28(-0.72%)
Jul 05, 2013 39.21 39.70 39.13 39.68 0 +0.63(+1.61%)
Jul 03, 2013 38.15 39.19 38.09 39.05 0 +0.46(+1.19%)
Jul 02, 2013 38.20 39.39 38.10 38.60 0 +0.44(+1.15%)
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.