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 30, 2004 20.27 20.86 20.12 20.57 2,757,045 +0.32(+1.58%)
Jul 29, 2004 19.99 20.30 19.85 20.25 3,310,263 +0.66(+3.35%)
Jul 28, 2004 19.70 19.81 19.22 19.60 3,729,117 -0.27(-1.35%)
Jul 27, 2004 19.30 20.03 19.21 19.87 5,071,818 +0.53(+2.72%)
Jul 26, 2004 19.59 19.85 19.00 19.34 4,996,927 -0.19(-0.97%)
Jul 23, 2004 19.99 20.79 19.52 19.53 8,767,664 -0.93(-4.55%)
Jul 22, 2004 18.36 21.15 18.32 20.46 20,827,274 +3.38(+19.80%)
Jul 21, 2004 18.46 18.80 17.08 17.08 3,629,650 -1.35(-7.35%)
Jul 20, 2004 17.86 18.43 17.74 18.43 2,842,022 +0.47(+2.59%)
Jul 19, 2004 17.90 18.27 17.61 17.97 2,479,625 +0.10(+0.58%)
Jul 16, 2004 18.76 18.85 17.75 17.86 3,955,413 -0.64(-3.45%)
Jul 15, 2004 18.51 18.83 18.07 18.50 4,364,761 +0.04(+0.23%)
Jul 14, 2004 19.34 19.41 18.11 18.46 9,886,156 -2.17(-10.54%)
Jul 13, 2004 20.88 21.19 20.47 20.63 3,118,051 -0.29(-1.40%)
Jul 12, 2004 21.07 21.08 20.01 20.93 4,324,418 -0.66(-3.04%)
Jul 09, 2004 21.26 21.63 21.21 21.58 2,665,576 +0.50(+2.37%)
Jul 08, 2004 20.58 21.54 20.48 21.08 3,629,534 +0.32(+1.54%)
Jul 07, 2004 20.47 21.05 20.38 20.76 1,658,145 +0.38(+1.86%)
Jul 06, 2004 21.13 21.13 20.16 20.38 2,560,080 -0.73(-3.47%)
Jul 02, 2004 21.65 21.78 20.96 21.12 3,728,886 -0.68(-3.13%)
Jul 01, 2004 23.05 23.05 21.73 21.80 3,750,101 -1.32(-5.71%)
Jun 30, 2004 22.57 23.15 22.37 23.12 2,846,195 +0.41(+1.78%)
Jun 29, 2004 21.88 22.76 21.72 22.71 2,511,505 +0.71(+3.21%)
Jun 28, 2004 22.51 22.61 21.73 22.00 2,017,064 -0.39(-1.73%)
Jun 25, 2004 21.56 22.75 21.50 22.39 3,854,322 +0.66(+3.02%)
Jun 24, 2004 21.67 22.07 21.50 21.74 2,332,394 +0.13(+0.60%)
Jun 23, 2004 21.25 21.78 21.06 21.61 2,858,368 +0.35(+1.66%)
Jun 22, 2004 20.21 21.25 20.09 21.25 2,393,953 +1.10(+5.48%)
Jun 21, 2004 20.18 20.66 19.99 20.15 1,496,539 -0.09(-0.43%)
Jun 18, 2004 20.18 20.57 20.04 20.24 2,376,563 +0.00(+0.00%)
Jun 17, 2004 20.87 20.91 20.06 20.24 2,702,442 -0.81(-3.85%)
Jun 16, 2004 21.42 21.44 20.89 21.05 1,327,513 -0.33(-1.53%)
Jun 15, 2004 20.97 21.49 20.93 21.38 1,819,867 +0.74(+3.60%)
Jun 14, 2004 20.84 20.87 20.51 20.63 1,755,642 -0.37(-1.77%)
Jun 10, 2004 21.05 21.12 20.80 21.00 1,472,310 +0.22(+1.04%)
Jun 09, 2004 21.28 21.40 20.61 20.79 2,339,002 -0.68(-3.17%)
Jun 08, 2004 21.38 21.56 21.20 21.47 1,329,948 -0.24(-1.11%)
Jun 07, 2004 21.07 21.71 21.07 21.71 1,493,061 +0.78(+3.71%)
Jun 04, 2004 20.74 21.29 20.65 20.94 2,320,221 +0.65(+3.19%)
Jun 03, 2004 20.83 20.88 20.27 20.29 2,615,726 -0.65(-3.09%)
Jun 02, 2004 21.55 21.55 20.62 20.94 2,682,502 -0.58(-2.69%)
Jun 01, 2004 21.41 21.83 21.13 21.51 2,725,628 -0.16(-0.76%)
May 28, 2004 21.43 21.82 21.13 21.68 3,157,699 +0.51(+2.40%)
May 27, 2004 20.75 21.32 20.75 21.17 3,161,756 +0.55(+2.68%)
May 26, 2004 20.19 20.70 20.15 20.62 1,782,190 +0.31(+1.53%)
May 25, 2004 19.70 20.43 19.32 20.31 1,699,880 +0.66(+3.38%)
May 24, 2004 19.71 19.86 19.49 19.64 1,084,060 +0.19(+0.98%)
May 21, 2004 19.42 19.49 19.19 19.45 1,149,677 +0.30(+1.58%)
May 20, 2004 19.40 19.63 19.09 19.15 1,608,875 -0.23(-1.20%)
May 19, 2004 19.41 20.11 19.38 19.38 3,121,761 +0.28(+1.44%)
May 18, 2004 18.75 19.38 18.69 19.11 2,324,626 +0.67(+3.65%)
May 17, 2004 18.45 18.88 18.04 18.43 3,526,356 -0.43(-2.29%)
May 14, 2004 19.37 19.49 18.79 18.86 2,249,620 -0.24(-1.26%)
May 13, 2004 19.39 19.43 18.94 19.11 1,601,456 -0.26(-1.34%)
May 12, 2004 19.55 19.73 18.76 19.37 2,589,063 -0.51(-2.56%)
May 11, 2004 19.43 19.91 19.37 19.87 3,571,337 +0.81(+4.25%)
May 10, 2004 18.99 19.38 18.71 19.06 4,038,187 +0.01(+0.05%)
May 07, 2004 18.99 19.55 18.91 19.05 3,852,119 -0.01(-0.05%)
May 06, 2004 19.03 19.30 18.80 19.06 2,309,324 -0.12(-0.63%)
May 05, 2004 19.16 19.58 19.11 19.18 4,783,500 +0.13(+0.68%)
May 04, 2004 18.89 19.41 18.87 19.05 5,199,341 +0.31(+1.66%)
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.