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 19.06 19.28 18.65 18.80 2,472,901 +0.10(+0.55%)
Jul 30, 2003 19.02 19.08 18.63 18.69 1,910,988 -0.38(-1.99%)
Jul 29, 2003 19.65 19.65 18.71 19.07 2,062,625 -0.46(-2.34%)
Jul 28, 2003 18.61 19.80 18.46 19.53 2,758,088 +0.86(+4.62%)
Jul 25, 2003 18.57 18.88 18.17 18.67 2,093,230 +0.06(+0.32%)
Jul 24, 2003 18.24 19.24 17.77 18.61 4,731,564 -0.19(-1.01%)
Jul 23, 2003 18.44 18.95 18.13 18.80 4,357,110 +0.39(+2.11%)
Jul 22, 2003 18.47 19.26 18.28 18.41 6,043,774 +0.91(+5.17%)
Jul 21, 2003 18.08 18.08 17.43 17.50 1,107,826 -0.58(-3.20%)
Jul 18, 2003 18.03 18.30 17.61 18.08 1,518,334 +0.11(+0.62%)
Jul 17, 2003 18.36 18.60 17.92 17.97 4,582,362 -0.91(-4.84%)
Jul 16, 2003 19.41 19.46 18.29 18.88 4,260,656 -0.36(-1.88%)
Jul 15, 2003 18.27 19.84 18.20 19.24 7,079,608 +1.20(+6.64%)
Jul 14, 2003 17.55 18.29 17.51 18.05 3,790,908 +0.85(+4.92%)
Jul 11, 2003 17.69 17.89 17.02 17.20 4,096,847 -0.41(-2.30%)
Jul 10, 2003 18.41 18.49 17.51 17.61 3,561,367 -0.80(-4.36%)
Jul 09, 2003 17.64 18.73 17.60 18.41 3,411,354 +0.67(+3.79%)
Jul 08, 2003 17.11 17.80 16.82 17.73 3,371,821 +0.43(+2.49%)
Jul 07, 2003 16.16 17.31 16.14 17.30 2,982,877 +1.21(+7.50%)
Jul 03, 2003 16.14 16.51 16.04 16.10 1,189,672 -0.22(-1.37%)
Jul 02, 2003 15.96 16.38 15.85 16.32 2,483,914 +0.35(+2.16%)
Jul 01, 2003 16.05 16.05 15.17 15.98 3,432,916 +0.27(+1.70%)
Jun 30, 2003 15.76 16.29 15.66 15.71 1,538,390 -0.23(-1.46%)
Jun 27, 2003 16.09 16.29 15.87 15.94 1,702,609 -0.07(-0.43%)
Jun 26, 2003 15.43 16.07 15.41 16.01 1,757,961 +0.66(+4.27%)
Jun 25, 2003 15.10 15.96 15.09 15.35 2,429,079 +0.30(+2.01%)
Jun 24, 2003 15.13 15.35 14.88 15.05 2,060,538 -0.11(-0.74%)
Jun 23, 2003 15.46 15.66 15.07 15.16 2,018,224 -0.13(-0.85%)
Jun 20, 2003 15.95 16.07 14.99 15.29 3,218,446 -0.66(-4.16%)
Jun 19, 2003 16.42 16.59 15.92 15.96 2,753,567 -0.37(-2.27%)
Jun 18, 2003 15.89 16.75 15.66 16.33 2,132,415 +0.33(+2.05%)
Jun 17, 2003 16.07 16.17 15.56 16.00 1,544,534 +0.26(+1.64%)
Jun 16, 2003 15.41 15.92 15.31 15.74 2,228,057 +0.42(+2.76%)
Jun 13, 2003 16.06 16.17 15.24 15.32 2,172,410 -0.78(-4.82%)
Jun 12, 2003 15.73 16.17 15.57 16.10 4,014,653 +0.47(+3.04%)
Jun 11, 2003 15.36 15.66 14.85 15.62 2,557,993 +0.14(+0.89%)
Jun 10, 2003 15.33 15.52 14.84 15.48 2,660,475 -0.25(-1.59%)
Jun 09, 2003 16.30 16.39 15.59 15.73 1,338,411 -0.75(-4.55%)
Jun 06, 2003 17.10 17.42 16.21 16.48 4,111,222 -0.16(-0.93%)
Jun 05, 2003 16.11 16.65 15.80 16.64 2,075,725 +0.38(+2.33%)
Jun 04, 2003 15.74 16.31 15.58 16.26 2,075,493 +0.52(+3.29%)
Jun 03, 2003 15.40 15.81 15.40 15.74 2,504,086 +0.27(+1.73%)
Jun 02, 2003 15.52 16.24 15.33 15.47 3,826,962 +0.08(+0.50%)
May 30, 2003 14.69 15.56 14.66 15.40 2,914,478 +0.73(+5.00%)
May 29, 2003 14.22 14.74 14.13 14.66 2,409,023 +0.41(+2.91%)
May 28, 2003 14.23 14.47 14.13 14.25 1,818,476 -0.03(-0.24%)
May 27, 2003 13.34 14.36 13.27 14.28 2,511,390 +0.87(+6.50%)
May 23, 2003 13.58 13.58 13.23 13.41 1,215,989 -0.12(-0.89%)
May 22, 2003 13.14 13.67 13.14 13.53 954,219 +0.38(+2.88%)
May 21, 2003 13.03 13.17 12.81 13.15 1,831,576 +0.14(+1.06%)
May 20, 2003 13.15 13.30 12.90 13.02 1,189,904 +0.08(+0.60%)
May 19, 2003 13.49 13.53 12.90 12.94 2,540,256 -0.68(-5.00%)
May 16, 2003 13.95 13.97 13.51 13.62 3,828,353 -0.41(-2.95%)
May 15, 2003 14.06 14.47 13.70 14.03 2,720,875 -0.30(-2.11%)
May 14, 2003 14.12 14.43 13.90 14.34 2,708,354 +0.12(+0.85%)
May 13, 2003 14.12 14.24 13.90 14.22 2,794,490 -0.16(-1.08%)
May 12, 2003 13.90 14.41 13.88 14.37 2,613,640 +0.39(+2.78%)
May 09, 2003 13.46 14.03 13.46 13.98 2,282,080 +0.65(+4.85%)
May 08, 2003 13.40 13.46 13.12 13.34 1,865,080 -0.23(-1.72%)
May 07, 2003 13.61 13.75 13.38 13.57 2,373,897 -0.10(-0.76%)
May 06, 2003 13.54 13.87 13.33 13.67 1,657,450 +0.18(+1.34%)
May 05, 2003 13.37 13.80 13.34 13.49 1,706,604 +0.04(+0.32%)
May 02, 2003 12.94 13.53 12.94 13.45 3,189,695 +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.