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 50.95 51.70 49.91 49.92 4,934,845 +0.09(+0.17%)
Jul 30, 2007 49.19 50.57 49.04 49.83 3,096,692 +0.75(+1.53%)
Jul 27, 2007 49.45 50.36 49.07 49.08 2,984,845 -0.14(-0.28%)
Jul 26, 2007 49.88 50.00 48.44 49.22 4,022,568 -1.18(-2.35%)
Jul 25, 2007 49.59 50.70 48.35 50.40 5,445,420 +1.21(+2.46%)
Jul 24, 2007 50.63 50.63 48.76 49.19 4,055,886 -1.66(-3.26%)
Jul 23, 2007 51.55 51.81 50.50 50.85 2,069,756 -0.21(-0.41%)
Jul 20, 2007 50.98 51.87 50.73 51.06 2,936,540 +0.12(+0.24%)
Jul 19, 2007 50.67 51.14 50.20 50.94 2,692,280 +0.78(+1.55%)
Jul 18, 2007 50.58 50.70 49.38 50.16 6,699,049 -1.61(-3.10%)
Jul 17, 2007 47.34 52.49 47.29 51.77 14,106,399 +4.77(+10.16%)
Jul 16, 2007 46.88 47.36 46.51 46.99 2,156,669 +0.12(+0.26%)
Jul 13, 2007 46.34 47.02 46.13 46.87 2,770,482 +0.58(+1.25%)
Jul 12, 2007 45.34 46.35 44.90 46.29 2,971,544 +1.42(+3.15%)
Jul 11, 2007 44.36 45.04 44.19 44.88 2,244,119 +0.16(+0.35%)
Jul 10, 2007 44.76 45.44 44.71 44.72 2,561,720 -0.22(-0.48%)
Jul 09, 2007 45.03 45.53 44.43 44.94 2,065,144 +0.10(+0.23%)
Jul 06, 2007 44.88 44.97 44.46 44.84 1,599,168 +0.14(+0.31%)
Jul 05, 2007 44.58 44.88 44.14 44.70 1,662,482 +0.09(+0.19%)
Jul 03, 2007 44.82 45.06 44.51 44.61 1,175,472 +0.02(+0.04%)
Jul 02, 2007 44.62 45.44 44.39 44.59 2,422,015 +0.23(+0.53%)
Jun 29, 2007 44.33 44.59 44.08 44.36 3,634,139 +0.28(+0.63%)
Jun 28, 2007 44.07 44.51 43.85 44.08 3,948,347 -0.69(-1.54%)
Jun 27, 2007 44.05 44.82 43.91 44.77 3,175,916 +0.50(+1.13%)
Jun 26, 2007 45.48 45.57 44.04 44.27 4,169,538 -0.95(-2.10%)
Jun 25, 2007 45.88 46.04 45.05 45.22 2,655,012 -0.61(-1.34%)
Jun 22, 2007 46.55 47.10 45.80 45.84 3,522,892 -0.77(-1.65%)
Jun 21, 2007 45.57 47.11 45.42 46.60 4,970,826 +0.99(+2.18%)
Jun 20, 2007 45.98 46.45 45.40 45.61 2,738,443 -0.41(-0.88%)
Jun 19, 2007 46.28 46.33 45.66 46.02 2,100,238 -0.26(-0.56%)
Jun 18, 2007 46.60 46.98 46.27 46.28 1,971,971 -0.25(-0.54%)
Jun 15, 2007 46.50 46.83 46.04 46.53 3,711,393 +0.48(+1.05%)
Jun 14, 2007 45.31 46.33 45.17 46.04 2,647,254 +0.90(+1.99%)
Jun 13, 2007 45.09 45.57 44.78 45.15 2,963,576 +0.28(+0.63%)
Jun 12, 2007 44.20 45.70 43.97 44.86 5,034,384 +0.39(+0.87%)
Jun 11, 2007 44.95 44.95 44.10 44.47 2,712,184 -0.56(-1.25%)
Jun 08, 2007 44.05 45.15 43.87 45.03 2,843,798 +0.92(+2.09%)
Jun 07, 2007 45.15 45.51 44.02 44.11 3,846,914 -1.28(-2.81%)
Jun 06, 2007 46.13 46.42 45.28 45.39 2,308,851 -1.04(-2.25%)
Jun 05, 2007 47.10 47.35 45.91 46.43 3,159,170 -0.73(-1.56%)
Jun 04, 2007 46.52 47.42 46.20 47.17 3,127,643 +0.53(+1.13%)
Jun 01, 2007 46.45 47.17 46.35 46.64 2,886,939 +0.28(+0.60%)
May 31, 2007 45.95 46.75 45.91 46.36 4,542,745 +0.37(+0.81%)
May 30, 2007 45.63 45.99 45.01 45.99 3,668,766 +0.03(+0.06%)
May 29, 2007 45.73 46.34 45.38 45.97 3,247,939 +0.23(+0.51%)
May 25, 2007 45.30 45.88 44.90 45.73 3,315,669 +0.47(+1.05%)
May 24, 2007 43.77 45.94 43.75 45.26 9,445,199 +1.40(+3.19%)
May 23, 2007 44.57 44.97 43.79 43.86 4,145,701 -0.46(-1.03%)
May 22, 2007 44.67 44.91 44.04 44.32 4,606,957 -0.45(-1.00%)
May 21, 2007 44.50 45.55 44.29 44.77 3,327,105 +0.17(+0.39%)
May 18, 2007 44.50 44.71 43.84 44.59 3,533,703 +0.19(+0.43%)
May 17, 2007 44.67 44.85 43.98 44.40 3,783,047 -0.20(-0.45%)
May 16, 2007 44.79 45.21 43.92 44.60 6,123,620 -1.30(-2.84%)
May 15, 2007 46.16 46.80 45.76 45.91 3,607,540 -0.42(-0.91%)
May 14, 2007 46.76 46.92 45.98 46.33 2,594,011 -0.22(-0.46%)
May 11, 2007 45.83 46.64 45.76 46.54 3,200,320 +0.83(+1.81%)
May 10, 2007 46.91 47.04 45.60 45.72 4,658,524 -1.52(-3.22%)
May 09, 2007 46.68 47.40 46.20 47.23 3,973,076 +0.53(+1.13%)
May 08, 2007 47.25 47.27 46.41 46.71 3,930,825 -0.86(-1.81%)
May 07, 2007 47.86 48.07 47.47 47.57 2,271,605 -0.50(-1.04%)
May 04, 2007 47.41 48.37 47.37 48.07 3,502,620 +0.67(+1.42%)
May 03, 2007 46.97 47.68 46.90 47.40 2,977,616 +0.44(+0.94%)
May 02, 2007 47.12 47.60 46.88 46.96 3,266,355 -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.