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, 2007 50.93 51.67 49.88 49.89 4,937,448 +0.09(+0.17%)
Jul 30, 2007 49.17 50.54 49.01 49.81 3,098,325 +0.75(+1.53%)
Jul 27, 2007 49.43 50.33 49.05 49.06 2,986,419 -0.14(-0.28%)
Jul 26, 2007 49.85 49.98 48.42 49.19 4,024,690 -1.18(-2.35%)
Jul 25, 2007 49.56 50.67 48.32 50.38 5,448,292 +1.21(+2.46%)
Jul 24, 2007 50.61 50.61 48.74 49.17 4,058,026 -1.66(-3.26%)
Jul 23, 2007 51.52 51.78 50.47 50.82 2,070,848 -0.21(-0.41%)
Jul 20, 2007 50.95 51.84 50.70 51.03 2,938,089 +0.12(+0.24%)
Jul 19, 2007 50.64 51.11 50.18 50.91 2,693,700 +0.78(+1.55%)
Jul 18, 2007 50.56 50.68 49.36 50.13 6,702,582 -1.60(-3.10%)
Jul 17, 2007 47.31 52.46 47.27 51.74 14,113,840 +4.77(+10.16%)
Jul 16, 2007 46.86 47.33 46.48 46.97 2,157,807 +0.12(+0.26%)
Jul 13, 2007 46.31 46.99 46.11 46.85 2,771,943 +0.58(+1.25%)
Jul 12, 2007 45.31 46.32 44.88 46.27 2,973,112 +1.41(+3.15%)
Jul 11, 2007 44.34 45.02 44.16 44.85 2,245,303 +0.16(+0.35%)
Jul 10, 2007 44.73 45.42 44.68 44.70 2,563,071 -0.22(-0.48%)
Jul 09, 2007 45.01 45.50 44.41 44.92 2,066,234 +0.10(+0.23%)
Jul 06, 2007 44.85 44.95 44.44 44.81 1,600,011 +0.14(+0.31%)
Jul 05, 2007 44.56 44.85 44.12 44.67 1,663,359 +0.09(+0.19%)
Jul 03, 2007 44.79 45.04 44.48 44.59 1,176,092 +0.02(+0.04%)
Jul 02, 2007 44.60 45.42 44.36 44.57 2,423,292 +0.23(+0.53%)
Jun 29, 2007 44.30 44.57 44.06 44.34 3,636,056 +0.28(+0.63%)
Jun 28, 2007 44.05 44.48 43.83 44.06 3,950,430 -0.69(-1.54%)
Jun 27, 2007 44.03 44.79 43.89 44.75 3,177,591 +0.50(+1.13%)
Jun 26, 2007 45.46 45.54 44.02 44.25 4,171,737 -0.95(-2.10%)
Jun 25, 2007 45.86 46.02 45.03 45.20 2,656,412 -0.61(-1.34%)
Jun 22, 2007 46.53 47.08 45.78 45.81 3,524,750 -0.77(-1.65%)
Jun 21, 2007 45.54 47.09 45.40 46.58 4,973,448 +0.99(+2.18%)
Jun 20, 2007 45.96 46.42 45.38 45.59 2,739,887 -0.41(-0.88%)
Jun 19, 2007 46.25 46.30 45.63 45.99 2,101,345 -0.26(-0.56%)
Jun 18, 2007 46.58 46.95 46.24 46.25 1,973,011 -0.25(-0.54%)
Jun 15, 2007 46.48 46.80 46.02 46.50 3,713,351 +0.48(+1.05%)
Jun 14, 2007 45.29 46.30 45.15 46.02 2,648,651 +0.90(+1.99%)
Jun 13, 2007 45.06 45.54 44.76 45.12 2,965,139 +0.28(+0.63%)
Jun 12, 2007 44.17 45.67 43.95 44.84 5,037,039 +0.39(+0.87%)
Jun 11, 2007 44.92 44.92 44.08 44.45 2,713,614 -0.56(-1.25%)
Jun 08, 2007 44.03 45.13 43.84 45.01 2,845,298 +0.92(+2.09%)
Jun 07, 2007 45.13 45.48 43.99 44.09 3,848,943 -1.28(-2.81%)
Jun 06, 2007 46.11 46.40 45.25 45.36 2,310,069 -1.04(-2.25%)
Jun 05, 2007 47.07 47.32 45.89 46.41 3,160,836 -0.73(-1.56%)
Jun 04, 2007 46.49 47.39 46.17 47.14 3,129,293 +0.53(+1.13%)
Jun 01, 2007 46.42 47.14 46.32 46.61 2,888,462 +0.28(+0.60%)
May 31, 2007 45.92 46.73 45.88 46.34 4,545,141 +0.37(+0.81%)
May 30, 2007 45.61 45.97 44.98 45.97 3,670,701 +0.03(+0.06%)
May 29, 2007 45.71 46.31 45.35 45.94 3,249,652 +0.23(+0.51%)
May 25, 2007 45.28 45.86 44.88 45.71 3,317,418 +0.47(+1.05%)
May 24, 2007 43.74 45.92 43.72 45.23 9,450,181 +1.40(+3.19%)
May 23, 2007 44.54 44.95 43.77 43.84 4,147,888 -0.46(-1.03%)
May 22, 2007 44.65 44.89 44.02 44.29 4,609,387 -0.45(-1.00%)
May 21, 2007 44.48 45.53 44.27 44.74 3,328,860 +0.17(+0.39%)
May 18, 2007 44.48 44.68 43.82 44.57 3,535,567 +0.19(+0.43%)
May 17, 2007 44.65 44.83 43.96 44.38 3,785,042 -0.20(-0.45%)
May 16, 2007 44.77 45.18 43.90 44.58 6,126,850 -1.30(-2.84%)
May 15, 2007 46.13 46.78 45.73 45.88 3,609,443 -0.42(-0.91%)
May 14, 2007 46.74 46.90 45.96 46.30 2,595,380 -0.22(-0.46%)
May 11, 2007 45.80 46.61 45.73 46.52 3,202,008 +0.83(+1.81%)
May 10, 2007 46.88 47.01 45.58 45.69 4,660,981 -1.52(-3.22%)
May 09, 2007 46.66 47.37 46.17 47.21 3,975,172 +0.53(+1.13%)
May 08, 2007 47.23 47.24 46.38 46.68 3,932,898 -0.86(-1.81%)
May 07, 2007 47.84 48.05 47.44 47.55 2,272,803 -0.50(-1.04%)
May 04, 2007 47.38 48.34 47.35 48.05 3,504,467 +0.67(+1.42%)
May 03, 2007 46.94 47.66 46.87 47.37 2,979,186 +0.44(+0.94%)
May 02, 2007 47.10 47.57 46.86 46.93 3,268,078 -0.21(-0.44%)
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.