Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 26.76 27.60 25.95 27.18 4,286,443 +0.85(+3.25%)
Sep 29, 2008 26.98 27.25 25.88 26.32 3,620,339 -1.36(-4.90%)
Sep 26, 2008 26.74 27.76 26.32 27.68 2,200,988 +0.23(+0.85%)
Sep 25, 2008 27.07 27.82 27.00 27.44 3,026,700 +0.54(+1.99%)
Sep 24, 2008 26.59 28.02 26.58 26.91 3,618,851 +0.18(+0.68%)
Sep 23, 2008 26.69 27.70 26.34 26.73 3,469,396 -0.40(-1.46%)
Sep 22, 2008 28.49 28.80 27.13 27.13 2,258,050 -1.73(-6.01%)
Sep 19, 2008 28.81 29.45 28.28 28.86 5,193,831 +0.87(+3.11%)
Sep 18, 2008 26.82 28.38 25.89 27.99 5,412,499 +2.01(+7.74%)
Sep 17, 2008 26.75 27.51 25.94 25.98 4,553,558 -1.17(-4.32%)
Sep 16, 2008 26.31 27.52 26.20 27.15 4,951,135 +0.28(+1.03%)
Sep 15, 2008 26.84 27.82 26.59 26.88 4,225,129 -0.73(-2.63%)
Sep 12, 2008 27.76 28.04 27.13 27.60 3,916,455 -0.21(-0.74%)
Sep 11, 2008 27.40 28.10 26.68 27.81 6,353,638 -0.01(-0.03%)
Sep 10, 2008 26.97 27.92 26.88 27.82 7,786,175 +1.16(+4.34%)
Sep 09, 2008 27.83 28.03 26.55 26.66 4,732,801 -0.92(-3.35%)
Sep 08, 2008 28.66 28.95 26.97 27.58 4,712,682 -0.32(-1.14%)
Sep 05, 2008 27.34 28.31 27.20 27.90 5,589,493 +0.24(+0.87%)
Sep 04, 2008 28.45 29.00 27.47 27.66 7,098,545 -1.37(-4.73%)
Sep 03, 2008 30.97 31.04 28.89 29.03 5,507,289 -2.03(-6.53%)
Sep 02, 2008 32.44 32.76 30.98 31.06 3,400,913 -0.66(-2.09%)
Aug 29, 2008 32.64 32.67 31.38 31.73 2,746,042 -1.23(-3.74%)
Aug 28, 2008 32.66 32.99 32.23 32.96 2,395,289 +0.41(+1.27%)
Aug 27, 2008 32.46 32.92 32.10 32.55 2,363,135 +0.32(+0.99%)
Aug 26, 2008 32.91 32.97 32.10 32.23 3,578,342 -0.66(-1.99%)
Aug 25, 2008 32.71 33.03 32.59 32.88 3,252,746 -0.17(-0.52%)
Aug 22, 2008 32.67 33.25 32.46 33.05 2,066,594 +1.00(+3.12%)
Aug 21, 2008 32.10 32.38 31.61 32.05 1,902,984 -0.32(-0.99%)
Aug 20, 2008 32.34 33.10 32.00 32.37 2,232,564 +0.16(+0.48%)
Aug 19, 2008 32.24 32.41 31.69 32.22 2,683,608 -0.22(-0.69%)
Aug 18, 2008 33.28 33.62 32.03 32.44 2,942,488 -0.80(-2.41%)
Aug 15, 2008 33.37 33.50 32.85 33.24 2,783,701 +0.04(+0.13%)
Aug 14, 2008 33.75 33.75 32.75 33.20 3,428,786 +0.01(+0.03%)
Aug 13, 2008 34.69 34.88 32.80 33.19 6,503,817 -0.94(-2.76%)
Aug 12, 2008 33.79 34.73 33.79 34.13 4,523,495 -0.06(-0.18%)
Aug 11, 2008 32.03 34.49 31.89 34.19 6,368,839 +2.19(+6.85%)
Aug 08, 2008 30.66 32.38 30.56 32.00 4,841,335 +1.13(+3.66%)
Aug 07, 2008 30.69 31.68 30.35 30.87 4,658,013 -0.25(-0.80%)
Aug 06, 2008 29.65 31.12 29.40 31.12 5,207,047 +1.75(+5.97%)
Aug 05, 2008 28.61 29.37 28.61 29.37 2,813,189 +0.92(+3.25%)
Aug 04, 2008 28.69 28.98 28.26 28.45 2,832,502 +0.31(+1.10%)
Aug 01, 2008 28.35 28.51 27.57 28.14 4,756,003 -0.25(-0.88%)
Jul 31, 2008 28.96 29.65 28.30 28.39 6,254,739 -1.05(-3.58%)
Jul 30, 2008 28.05 30.18 27.90 29.44 9,031,621 +2.17(+7.98%)
Jul 29, 2008 27.26 27.42 26.19 27.26 5,271,494 +0.73(+2.77%)
Jul 28, 2008 26.70 27.44 26.15 26.53 2,976,777 -0.49(-1.82%)
Jul 25, 2008 27.14 27.22 26.56 27.02 2,969,747 -0.12(-0.45%)
Jul 24, 2008 28.68 28.72 27.01 27.14 3,230,225 -1.35(-4.73%)
Jul 23, 2008 28.12 29.13 27.81 28.49 3,557,359 +0.53(+1.88%)
Jul 22, 2008 28.93 29.05 27.62 27.96 4,572,867 -1.77(-5.95%)
Jul 21, 2008 29.05 30.27 29.00 29.73 4,100,638 +1.02(+3.55%)
Jul 18, 2008 28.71 29.12 28.02 28.71 2,368,243 -0.39(-1.33%)
Jul 17, 2008 29.00 29.27 28.26 29.10 2,581,651 +0.24(+0.84%)
Jul 16, 2008 27.67 29.21 27.37 28.86 3,890,222 +1.09(+3.92%)
Jul 15, 2008 27.62 28.25 27.04 27.77 5,673,112 +0.12(+0.44%)
Jul 14, 2008 28.18 28.52 27.29 27.65 2,966,542 -0.40(-1.42%)
Jul 11, 2008 28.54 28.59 27.21 28.05 4,884,707 -1.36(-4.64%)
Jul 10, 2008 29.13 29.63 28.42 29.41 4,007,655 +0.28(+0.98%)
Jul 09, 2008 30.04 31.03 28.96 29.13 4,376,343 -1.14(-3.76%)
Jul 08, 2008 30.28 30.63 29.56 30.27 4,944,685 -0.16(-0.51%)
Jul 07, 2008 30.64 31.28 29.58 30.42 4,412,870 -0.09(-0.28%)
Jul 04, 2008 31.78 31.86 30.08 30.51 2,638,104 +0.00(+0.00%)
Jul 03, 2008 31.78 31.86 30.08 30.51 2,638,104 -0.96(-3.04%)
Jul 02, 2008 32.42 32.77 31.32 31.47 3,814,146 -1.22(-3.72%)
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.