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 (%)
Sep 30, 2009 29.11 29.97 28.99 29.48 3,596,315 +0.51(+1.76%)
Sep 29, 2009 29.51 29.74 28.90 28.97 1,436,228 -0.58(-1.96%)
Sep 28, 2009 29.29 30.06 29.10 29.55 1,888,590 +0.42(+1.45%)
Sep 25, 2009 29.04 29.49 28.89 29.13 1,592,682 -0.20(-0.68%)
Sep 24, 2009 29.81 29.92 28.72 29.33 2,453,190 -0.39(-1.31%)
Sep 23, 2009 30.26 30.59 29.71 29.71 2,235,207 -0.25(-0.84%)
Sep 22, 2009 29.53 30.10 29.32 29.96 1,757,778 +0.59(+2.00%)
Sep 21, 2009 29.33 29.80 29.10 29.38 1,826,046 -0.03(-0.09%)
Sep 18, 2009 28.76 29.64 28.74 29.40 2,651,372 +0.88(+3.09%)
Sep 17, 2009 29.48 29.81 28.52 28.52 2,836,005 -1.01(-3.42%)
Sep 16, 2009 29.94 29.94 29.21 29.53 2,977,310 -0.11(-0.38%)
Sep 15, 2009 30.24 30.54 29.48 29.65 4,401,152 -0.74(-2.44%)
Sep 14, 2009 29.65 30.54 29.61 30.39 3,967,149 +0.39(+1.29%)
Sep 11, 2009 30.19 30.25 29.48 30.00 3,648,509 -0.20(-0.66%)
Sep 10, 2009 28.76 30.25 28.74 30.20 4,678,541 +1.34(+4.64%)
Sep 09, 2009 27.87 28.99 27.57 28.86 4,355,113 +1.04(+3.75%)
Sep 08, 2009 27.87 28.11 27.38 27.82 3,189,968 +0.60(+2.19%)
Sep 04, 2009 26.97 27.22 26.72 27.22 2,802,116 +0.77(+2.90%)
Sep 03, 2009 26.08 26.50 25.79 26.45 1,648,371 +0.42(+1.62%)
Sep 02, 2009 25.98 26.32 25.71 26.03 2,017,901 +0.04(+0.17%)
Sep 01, 2009 26.41 27.33 25.93 25.99 3,057,634 -0.51(-1.92%)
Aug 31, 2009 27.19 27.19 26.41 26.50 2,349,132 -0.54(-2.01%)
Aug 28, 2009 26.82 27.54 26.64 27.04 2,305,006 +0.60(+2.25%)
Aug 27, 2009 26.16 26.52 25.75 26.44 1,747,170 -0.03(-0.10%)
Aug 26, 2009 25.46 26.57 25.46 26.47 2,651,295 +0.65(+2.51%)
Aug 25, 2009 25.48 26.00 25.35 25.82 1,853,414 +0.35(+1.39%)
Aug 24, 2009 25.85 26.24 25.36 25.47 1,741,547 -0.38(-1.47%)
Aug 21, 2009 25.62 25.93 25.05 25.85 1,497,212 +0.47(+1.84%)
Aug 20, 2009 25.21 25.65 25.18 25.38 1,711,450 +0.12(+0.48%)
Aug 19, 2009 24.63 25.33 24.58 25.26 1,907,200 +0.18(+0.72%)
Aug 18, 2009 24.53 25.09 24.51 25.08 2,384,146 +0.66(+2.72%)
Aug 17, 2009 24.69 24.84 24.21 24.42 2,196,226 -0.76(-3.02%)
Aug 14, 2009 25.87 25.99 24.92 25.18 2,724,877 -0.98(-3.76%)
Aug 13, 2009 25.85 26.18 25.38 26.16 3,003,645 +0.41(+1.61%)
Aug 12, 2009 24.57 25.93 24.57 25.74 4,124,040 +1.23(+5.03%)
Aug 11, 2009 24.99 25.34 24.47 24.51 2,682,880 -0.49(-1.97%)
Aug 10, 2009 25.33 25.57 24.68 25.00 2,007,952 -0.38(-1.50%)
Aug 07, 2009 25.93 26.06 25.29 25.38 2,676,026 -0.16(-0.64%)
Aug 06, 2009 25.82 26.23 25.33 25.55 2,004,593 -0.27(-1.04%)
Aug 05, 2009 25.98 26.39 25.68 25.81 3,101,154 -0.22(-0.83%)
Aug 04, 2009 26.16 26.31 25.87 26.03 2,970,722 -0.35(-1.34%)
Aug 03, 2009 26.41 26.68 26.01 26.38 3,206,908 +0.44(+1.70%)
Jul 31, 2009 25.93 26.68 25.77 25.94 4,686,964 +0.19(+0.74%)
Jul 30, 2009 28.63 28.97 25.54 25.75 8,307,903 -2.00(-7.21%)
Jul 29, 2009 27.97 28.04 27.35 27.76 3,207,690 -0.27(-0.95%)
Jul 28, 2009 28.08 28.63 27.72 28.02 3,228,869 -0.36(-1.28%)
Jul 27, 2009 27.96 28.39 27.42 28.39 2,450,940 +0.75(+2.72%)
Jul 24, 2009 27.65 27.88 27.19 27.63 2,709,208 -0.37(-1.33%)
Jul 23, 2009 27.42 28.05 26.79 28.01 2,700,428 +0.85(+3.15%)
Jul 22, 2009 26.45 27.49 26.19 27.15 2,959,032 +0.59(+2.21%)
Jul 21, 2009 26.37 26.56 25.86 26.56 2,800,780 +0.21(+0.79%)
Jul 20, 2009 25.90 26.53 25.90 26.36 1,871,945 +0.28(+1.09%)
Jul 17, 2009 25.66 26.10 25.14 26.07 2,686,868 +0.29(+1.14%)
Jul 16, 2009 25.20 25.89 25.01 25.78 3,105,261 +0.47(+1.88%)
Jul 15, 2009 24.80 25.53 24.73 25.30 6,425,786 +0.85(+3.49%)
Jul 14, 2009 23.99 24.66 23.93 24.45 4,087,976 +0.50(+2.09%)
Jul 13, 2009 23.21 23.96 22.37 23.95 4,356,552 +1.27(+5.59%)
Jul 10, 2009 22.89 23.40 22.34 22.68 4,163,734 -0.35(-1.54%)
Jul 09, 2009 22.89 23.38 22.77 23.03 3,921,180 +0.51(+2.26%)
Jul 08, 2009 22.80 23.06 22.02 22.53 3,373,382 -0.10(-0.46%)
Jul 07, 2009 23.47 23.98 22.61 22.63 4,442,503 -1.01(-4.27%)
Jul 06, 2009 23.45 24.02 23.10 23.64 5,288,175 +0.38(+1.63%)
Jul 02, 2009 22.65 23.44 22.39 23.26 6,039,926 +0.52(+2.28%)
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.