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 (%)
Jul 31, 2003 19.07 19.29 18.66 18.81 2,471,597 +0.10(+0.55%)
Jul 30, 2003 19.03 19.09 18.64 18.70 1,909,981 -0.38(-1.99%)
Jul 29, 2003 19.66 19.66 18.72 19.08 2,061,537 -0.46(-2.34%)
Jul 28, 2003 18.62 19.81 18.47 19.54 2,756,634 +0.86(+4.62%)
Jul 25, 2003 18.58 18.89 18.18 18.68 2,092,127 +0.06(+0.32%)
Jul 24, 2003 18.25 19.25 17.78 18.62 4,729,069 -0.19(-1.01%)
Jul 23, 2003 18.45 18.96 18.14 18.81 4,354,813 +0.39(+2.11%)
Jul 22, 2003 18.48 19.27 18.29 18.42 6,040,588 +0.91(+5.17%)
Jul 21, 2003 18.09 18.09 17.44 17.51 1,107,242 -0.58(-3.20%)
Jul 18, 2003 18.04 18.31 17.61 18.09 1,517,533 +0.11(+0.62%)
Jul 17, 2003 18.37 18.61 17.93 17.98 4,579,946 -0.91(-4.84%)
Jul 16, 2003 19.42 19.47 18.30 18.89 4,258,410 -0.36(-1.88%)
Jul 15, 2003 18.28 19.85 18.21 19.25 7,075,876 +1.20(+6.64%)
Jul 14, 2003 17.56 18.30 17.52 18.05 3,788,910 +0.85(+4.91%)
Jul 11, 2003 17.70 17.90 17.03 17.21 4,094,687 -0.41(-2.30%)
Jul 10, 2003 18.42 18.50 17.52 17.61 3,559,489 -0.80(-4.36%)
Jul 09, 2003 17.65 18.74 17.61 18.42 3,409,555 +0.67(+3.79%)
Jul 08, 2003 17.12 17.81 16.83 17.74 3,370,044 +0.43(+2.49%)
Jul 07, 2003 16.16 17.32 16.15 17.31 2,981,304 +1.21(+7.50%)
Jul 03, 2003 16.15 16.52 16.05 16.10 1,189,045 -0.22(-1.37%)
Jul 02, 2003 15.97 16.39 15.85 16.33 2,482,605 +0.35(+2.16%)
Jul 01, 2003 16.06 16.06 15.18 15.98 3,431,107 +0.27(+1.70%)
Jun 30, 2003 15.77 16.30 15.67 15.72 1,537,579 -0.23(-1.46%)
Jun 27, 2003 16.10 16.30 15.88 15.95 1,701,711 -0.07(-0.43%)
Jun 26, 2003 15.44 16.08 15.41 16.02 1,757,034 +0.66(+4.27%)
Jun 25, 2003 15.11 15.97 15.09 15.36 2,427,799 +0.30(+2.01%)
Jun 24, 2003 15.14 15.35 14.89 15.06 2,059,452 -0.11(-0.74%)
Jun 23, 2003 15.47 15.66 15.08 15.17 2,017,160 -0.13(-0.85%)
Jun 20, 2003 15.96 16.08 15.00 15.30 3,216,749 -0.66(-4.16%)
Jun 19, 2003 16.43 16.60 15.92 15.97 2,752,116 -0.37(-2.27%)
Jun 18, 2003 15.90 16.76 15.66 16.34 2,131,290 +0.33(+2.05%)
Jun 17, 2003 16.08 16.18 15.57 16.01 1,543,720 +0.26(+1.64%)
Jun 16, 2003 15.42 15.93 15.32 15.75 2,226,882 +0.42(+2.76%)
Jun 13, 2003 16.07 16.18 15.25 15.33 2,171,265 -0.78(-4.82%)
Jun 12, 2003 15.74 16.18 15.58 16.10 4,012,536 +0.47(+3.04%)
Jun 11, 2003 15.37 15.67 14.85 15.63 2,556,645 +0.14(+0.89%)
Jun 10, 2003 15.34 15.53 14.84 15.49 2,659,073 -0.25(-1.59%)
Jun 09, 2003 16.31 16.40 15.60 15.74 1,337,705 -0.75(-4.55%)
Jun 06, 2003 17.11 17.43 16.22 16.49 4,109,055 -0.16(-0.93%)
Jun 05, 2003 16.12 16.66 15.81 16.65 2,074,631 +0.38(+2.33%)
Jun 04, 2003 15.75 16.32 15.59 16.27 2,074,399 +0.52(+3.29%)
Jun 03, 2003 15.41 15.82 15.41 15.75 2,502,766 +0.27(+1.73%)
Jun 02, 2003 15.53 16.25 15.34 15.48 3,824,945 +0.08(+0.50%)
May 30, 2003 14.70 15.57 14.67 15.41 2,912,941 +0.73(+5.00%)
May 29, 2003 14.23 14.75 14.14 14.67 2,407,753 +0.41(+2.91%)
May 28, 2003 14.24 14.47 14.14 14.26 1,817,518 -0.03(-0.24%)
May 27, 2003 13.35 14.37 13.27 14.29 2,510,066 +0.87(+6.49%)
May 23, 2003 13.58 13.58 13.24 13.42 1,215,347 -0.12(-0.89%)
May 22, 2003 13.14 13.68 13.14 13.54 953,716 +0.38(+2.89%)
May 21, 2003 13.03 13.18 12.82 13.16 1,830,611 +0.14(+1.06%)
May 20, 2003 13.16 13.31 12.90 13.02 1,189,277 +0.08(+0.60%)
May 19, 2003 13.50 13.54 12.91 12.95 2,538,917 -0.68(-5.00%)
May 16, 2003 13.96 13.97 13.52 13.63 3,826,335 -0.41(-2.95%)
May 15, 2003 14.07 14.47 13.71 14.04 2,719,441 -0.30(-2.11%)
May 14, 2003 14.13 14.44 13.90 14.34 2,706,927 +0.12(+0.85%)
May 13, 2003 14.13 14.25 13.91 14.22 2,793,017 -0.16(-1.08%)
May 12, 2003 13.91 14.41 13.89 14.38 2,612,262 +0.39(+2.78%)
May 09, 2003 13.47 14.03 13.47 13.99 2,280,877 +0.65(+4.85%)
May 08, 2003 13.41 13.46 13.13 13.34 1,864,097 -0.23(-1.72%)
May 07, 2003 13.62 13.76 13.39 13.58 2,372,645 -0.10(-0.76%)
May 06, 2003 13.55 13.88 13.33 13.68 1,656,576 +0.18(+1.34%)
May 05, 2003 13.38 13.81 13.34 13.50 1,705,704 +0.04(+0.32%)
May 02, 2003 12.95 13.53 12.95 13.45 3,188,014 +0.43(+3.31%)
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.