Lam Research (NQ: LRCX )

789.07 +33.20 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.39 43.39 42.26 42.68 3,412,735 -0.41(-0.94%)
Oct 30, 2006 41.90 43.80 41.88 43.08 4,036,546 +1.02(+2.42%)
Oct 27, 2006 44.19 44.21 41.93 42.06 3,765,114 -2.17(-4.90%)
Oct 26, 2006 44.39 44.66 43.45 44.23 3,209,494 +0.21(+0.47%)
Oct 25, 2006 42.91 44.32 42.88 44.02 4,046,352 +1.26(+2.95%)
Oct 24, 2006 42.94 43.28 42.43 42.76 2,482,100 -0.23(-0.54%)
Oct 23, 2006 41.86 43.53 41.81 43.00 4,615,801 +1.20(+2.87%)
Oct 20, 2006 42.79 42.83 40.78 41.80 3,435,035 -1.17(-2.71%)
Oct 19, 2006 42.11 43.13 41.78 42.96 3,896,644 +0.65(+1.53%)
Oct 18, 2006 43.32 43.54 41.63 42.32 5,146,557 -1.65(-3.75%)
Oct 17, 2006 44.18 44.34 43.14 43.96 5,834,640 -0.98(-2.19%)
Oct 16, 2006 44.65 45.25 44.02 44.95 6,475,977 +0.36(+0.81%)
Oct 13, 2006 41.34 44.85 41.34 44.58 10,749,766 +2.82(+6.76%)
Oct 12, 2006 41.81 42.22 40.35 41.76 12,060,337 +0.23(+0.56%)
Oct 11, 2006 40.36 42.38 40.31 41.53 12,565,928 +0.96(+2.36%)
Oct 10, 2006 41.19 41.24 40.17 40.57 4,227,790 -0.51(-1.24%)
Oct 09, 2006 41.29 42.01 40.99 41.08 4,739,200 -0.08(-0.19%)
Oct 06, 2006 40.42 41.72 39.93 41.16 4,969,940 +0.60(+1.49%)
Oct 05, 2006 40.55 40.58 39.91 40.55 2,886,715 +0.01(+0.02%)
Oct 04, 2006 38.53 40.67 38.50 40.55 4,035,156 +1.80(+4.66%)
Oct 03, 2006 38.24 38.79 37.70 38.74 4,149,189 +0.31(+0.81%)
Oct 02, 2006 39.34 39.48 38.35 38.43 3,351,284 -0.69(-1.76%)
Sep 29, 2006 39.61 39.80 38.97 39.12 2,486,608 -0.48(-1.22%)
Sep 28, 2006 39.19 40.14 38.80 39.61 3,680,640 +0.50(+1.28%)
Sep 27, 2006 39.23 39.62 38.58 39.10 4,994,835 -0.37(-0.94%)
Sep 26, 2006 38.84 39.62 38.48 39.48 5,097,628 +0.60(+1.55%)
Sep 25, 2006 36.87 39.08 36.30 38.87 7,741,093 +3.18(+8.90%)
Sep 22, 2006 35.64 36.06 35.27 35.70 3,686,635 +0.19(+0.53%)
Sep 21, 2006 36.93 36.93 35.47 35.51 3,854,766 -1.21(-3.29%)
Sep 20, 2006 36.14 36.84 35.92 36.71 5,234,239 +1.00(+2.80%)
Sep 19, 2006 36.06 36.40 35.06 35.71 3,543,040 -0.17(-0.48%)
Sep 18, 2006 35.85 36.82 35.43 35.89 4,455,264 +0.01(+0.02%)
Sep 15, 2006 36.51 37.25 35.59 35.88 4,893,204 -0.35(-0.95%)
Sep 14, 2006 36.30 36.82 35.95 36.22 3,042,753 -0.35(-0.94%)
Sep 13, 2006 36.59 37.20 36.23 36.57 4,056,300 -0.24(-0.66%)
Sep 12, 2006 34.30 37.04 34.13 36.81 6,261,402 +2.85(+8.39%)
Sep 11, 2006 33.69 34.41 33.57 33.96 3,893,633 -0.08(-0.23%)
Sep 08, 2006 34.26 34.50 33.67 34.04 3,264,211 -0.22(-0.65%)
Sep 07, 2006 34.75 34.94 33.81 34.26 5,088,031 -0.49(-1.42%)
Sep 06, 2006 36.29 36.29 34.60 34.75 3,788,778 -1.58(-4.35%)
Sep 05, 2006 36.39 36.45 35.31 36.33 3,220,537 +0.06(+0.17%)
Sep 01, 2006 37.20 37.21 36.14 36.27 3,013,592 -0.60(-1.64%)
Aug 31, 2006 37.20 37.54 36.50 36.88 3,724,828 -0.34(-0.90%)
Aug 30, 2006 34.89 37.62 34.79 37.21 6,082,017 +2.55(+7.34%)
Aug 29, 2006 34.66 34.95 34.36 34.67 4,361,086 +0.18(+0.53%)
Aug 28, 2006 34.28 34.74 34.04 34.49 1,963,599 +0.14(+0.40%)
Aug 25, 2006 34.82 35.48 34.30 34.35 2,465,716 -0.72(-2.04%)
Aug 24, 2006 35.11 35.38 34.63 35.07 1,822,001 +0.03(+0.07%)
Aug 23, 2006 34.82 35.38 34.22 35.04 2,188,394 +0.36(+1.05%)
Aug 22, 2006 35.10 35.57 34.20 34.68 3,066,027 -0.47(-1.35%)
Aug 21, 2006 35.60 35.78 34.94 35.15 2,243,192 -0.79(-2.21%)
Aug 18, 2006 35.45 36.10 34.92 35.95 2,017,266 +0.40(+1.12%)
Aug 17, 2006 35.99 36.46 35.40 35.55 3,176,851 -0.65(-1.79%)
Aug 16, 2006 35.62 36.25 34.77 36.20 3,400,694 +0.66(+1.87%)
Aug 15, 2006 34.87 35.74 34.56 35.53 2,589,772 +1.32(+3.86%)
Aug 14, 2006 34.00 34.76 33.37 34.21 2,272,283 +0.52(+1.54%)
Aug 11, 2006 34.51 34.53 33.32 33.69 2,314,535 -1.07(-3.08%)
Aug 10, 2006 34.17 35.01 33.90 34.76 2,782,783 +0.43(+1.26%)
Aug 09, 2006 34.09 35.20 33.96 34.33 3,477,766 +0.65(+1.92%)
Aug 08, 2006 34.15 34.44 33.33 33.68 2,670,734 -0.43(-1.27%)
Aug 07, 2006 34.17 34.49 33.62 34.12 3,001,829 +0.03(+0.08%)
Aug 04, 2006 36.16 36.54 33.57 34.09 3,941,231 -1.61(-4.50%)
Aug 03, 2006 34.69 36.16 34.35 35.70 2,808,307 +0.70(+2.00%)
Aug 02, 2006 34.28 35.20 33.99 35.00 3,096,850 +0.91(+2.66%)
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.