Skip to main content

Lam Research (NQ: LRCX )

1,048.34 -4.56 (-0.43%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.00 30.04 29.03 29.09 4,593,878 -1.22(-4.04%)
Oct 29, 2009 29.11 30.34 28.97 30.31 3,927,767 +1.44(+4.99%)
Oct 28, 2009 29.97 30.10 28.81 28.87 3,345,249 -1.02(-3.41%)
Oct 27, 2009 31.15 31.54 29.77 29.89 2,743,097 -1.03(-3.32%)
Oct 26, 2009 31.55 31.87 30.64 30.92 2,448,495 -0.42(-1.35%)
Oct 23, 2009 31.55 32.28 31.10 31.34 3,207,024 -0.66(-2.08%)
Oct 22, 2009 31.80 32.31 31.22 32.00 6,074,100 +1.08(+3.49%)
Oct 21, 2009 31.67 32.08 30.92 30.92 4,688,142 -0.99(-3.11%)
Oct 20, 2009 31.62 32.61 31.38 31.92 3,448,547 +0.16(+0.49%)
Oct 19, 2009 31.42 32.11 31.18 31.76 2,887,179 +0.31(+0.99%)
Oct 16, 2009 32.11 32.20 30.88 31.45 4,266,428 -0.82(-2.54%)
Oct 15, 2009 31.99 32.30 31.55 32.27 4,054,119 -0.36(-1.11%)
Oct 14, 2009 32.78 32.78 31.87 32.63 7,601,310 -0.08(-0.24%)
Oct 13, 2009 33.22 33.22 32.50 32.71 8,813,753 +0.01(+0.03%)
Oct 12, 2009 32.44 32.81 31.38 32.70 6,976,549 +1.48(+4.76%)
Oct 09, 2009 30.39 31.38 30.32 31.22 4,958,491 +1.36(+4.56%)
Oct 08, 2009 29.81 30.02 28.97 29.85 3,448,826 +0.47(+1.58%)
Oct 07, 2009 29.50 29.56 29.10 29.39 3,272,844 -0.25(-0.84%)
Oct 06, 2009 29.02 30.05 28.90 29.64 2,589,518 +0.80(+2.78%)
Oct 05, 2009 27.91 29.11 27.91 28.84 3,598,854 +0.80(+2.86%)
Oct 02, 2009 28.10 28.52 27.75 28.03 2,241,959 -0.31(-1.10%)
Oct 01, 2009 29.26 29.59 28.17 28.34 3,040,694 -1.12(-3.81%)
Sep 30, 2009 29.10 29.96 28.97 29.47 3,598,212 +0.51(+1.76%)
Sep 29, 2009 29.49 29.72 28.89 28.96 1,436,986 -0.58(-1.96%)
Sep 28, 2009 29.28 30.04 29.09 29.54 1,889,587 +0.42(+1.45%)
Sep 25, 2009 29.03 29.47 28.87 29.11 1,593,522 -0.20(-0.68%)
Sep 24, 2009 29.79 29.91 28.71 29.31 2,454,484 -0.39(-1.31%)
Sep 23, 2009 30.24 30.57 29.69 29.70 2,236,386 -0.25(-0.84%)
Sep 22, 2009 29.52 30.09 29.30 29.95 1,758,705 +0.59(+2.00%)
Sep 21, 2009 29.32 29.79 29.09 29.36 1,827,009 -0.03(-0.09%)
Sep 18, 2009 28.74 29.62 28.72 29.39 2,652,771 +0.88(+3.09%)
Sep 17, 2009 29.47 29.79 28.51 28.51 2,837,500 -1.01(-3.42%)
Sep 16, 2009 29.92 29.92 29.20 29.52 2,978,880 -0.11(-0.38%)
Sep 15, 2009 30.23 30.53 29.47 29.63 4,403,474 -0.74(-2.44%)
Sep 14, 2009 29.63 30.53 29.60 30.37 3,969,242 +0.39(+1.29%)
Sep 11, 2009 30.17 30.23 29.47 29.98 3,650,433 -0.20(-0.66%)
Sep 10, 2009 28.74 30.23 28.72 30.18 4,681,009 +1.34(+4.64%)
Sep 09, 2009 27.85 28.97 27.56 28.84 4,357,410 +1.04(+3.75%)
Sep 08, 2009 27.85 28.09 27.36 27.80 3,191,650 +0.60(+2.19%)
Sep 04, 2009 26.96 27.21 26.71 27.21 2,803,594 +0.77(+2.90%)
Sep 03, 2009 26.07 26.49 25.77 26.44 1,649,241 +0.42(+1.62%)
Sep 02, 2009 25.96 26.31 25.70 26.02 2,018,966 +0.04(+0.17%)
Sep 01, 2009 26.40 27.32 25.91 25.97 3,059,247 -0.51(-1.92%)
Aug 31, 2009 27.17 27.17 26.40 26.48 2,350,371 -0.54(-2.01%)
Aug 28, 2009 26.81 27.53 26.63 27.02 2,306,221 +0.60(+2.25%)
Aug 27, 2009 26.15 26.51 25.74 26.43 1,748,092 -0.03(-0.10%)
Aug 26, 2009 25.45 26.56 25.45 26.46 2,652,693 +0.65(+2.51%)
Aug 25, 2009 25.46 25.99 25.33 25.81 1,854,391 +0.35(+1.39%)
Aug 24, 2009 25.83 26.22 25.35 25.45 1,742,466 -0.38(-1.47%)
Aug 21, 2009 25.60 25.92 25.04 25.83 1,498,002 +0.47(+1.84%)
Aug 20, 2009 25.20 25.64 25.16 25.37 1,712,353 +0.12(+0.48%)
Aug 19, 2009 24.62 25.32 24.57 25.25 1,908,206 +0.18(+0.72%)
Aug 18, 2009 24.51 25.08 24.50 25.07 2,385,404 +0.66(+2.72%)
Aug 17, 2009 24.68 24.83 24.20 24.40 2,197,384 -0.76(-3.02%)
Aug 14, 2009 25.85 25.98 24.91 25.16 2,726,314 -0.98(-3.76%)
Aug 13, 2009 25.83 26.17 25.37 26.15 3,005,229 +0.41(+1.61%)
Aug 12, 2009 24.56 25.92 24.56 25.73 4,126,216 +1.23(+5.04%)
Aug 11, 2009 24.97 25.33 24.45 24.50 2,684,296 -0.49(-1.97%)
Aug 10, 2009 25.32 25.56 24.67 24.99 2,009,011 -0.38(-1.50%)
Aug 07, 2009 25.92 26.05 25.27 25.37 2,677,437 -0.16(-0.64%)
Aug 06, 2009 25.81 26.21 25.32 25.53 2,005,650 -0.27(-1.04%)
Aug 05, 2009 25.96 26.38 25.67 25.80 3,102,790 -0.22(-0.83%)
Aug 04, 2009 26.15 26.30 25.86 26.02 2,972,289 -0.35(-1.34%)
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.