Skip to main content

Lam Research (NQ: LRCX )

1,091.31 +19.61 (+1.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 26.40 26.66 26.00 26.37 3,208,599 +0.44(+1.70%)
Jul 31, 2009 25.91 26.66 25.76 25.93 4,689,436 +0.19(+0.74%)
Jul 30, 2009 28.61 28.96 25.52 25.74 8,312,285 -2.00(-7.21%)
Jul 29, 2009 27.96 28.03 27.34 27.74 3,209,382 -0.27(-0.95%)
Jul 28, 2009 28.07 28.61 27.71 28.01 3,230,572 -0.36(-1.28%)
Jul 27, 2009 27.95 28.37 27.40 28.37 2,452,233 +0.75(+2.72%)
Jul 24, 2009 27.64 27.86 27.17 27.62 2,710,637 -0.37(-1.33%)
Jul 23, 2009 27.40 28.03 26.77 27.99 2,701,852 +0.85(+3.15%)
Jul 22, 2009 26.44 27.47 26.18 27.14 2,960,592 +0.59(+2.21%)
Jul 21, 2009 26.35 26.55 25.84 26.55 2,802,258 +0.21(+0.79%)
Jul 20, 2009 25.89 26.52 25.89 26.34 1,872,932 +0.28(+1.09%)
Jul 17, 2009 25.64 26.08 25.13 26.06 2,688,285 +0.29(+1.14%)
Jul 16, 2009 25.19 25.88 25.00 25.77 3,106,898 +0.47(+1.88%)
Jul 15, 2009 24.78 25.52 24.71 25.29 6,429,175 +0.85(+3.49%)
Jul 14, 2009 23.98 24.64 23.92 24.44 4,090,132 +0.50(+2.09%)
Jul 13, 2009 23.20 23.95 22.36 23.94 4,358,850 +1.27(+5.59%)
Jul 10, 2009 22.88 23.38 22.32 22.67 4,165,930 -0.35(-1.54%)
Jul 09, 2009 22.88 23.37 22.76 23.02 3,923,248 +0.51(+2.26%)
Jul 08, 2009 22.79 23.05 22.00 22.51 3,375,161 -0.10(-0.46%)
Jul 07, 2009 23.45 23.97 22.60 22.62 4,444,846 -1.01(-4.27%)
Jul 06, 2009 23.44 24.01 23.08 23.63 5,290,964 +0.38(+1.63%)
Jul 02, 2009 22.64 23.43 22.38 23.25 6,043,111 +0.52(+2.28%)
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.