Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 40.31 40.58 39.68 40.12 3,633,113 -0.37(-0.92%)
Jan 30, 2006 40.23 40.70 40.06 40.50 2,998,008 +0.47(+1.17%)
Jan 27, 2006 39.37 40.71 39.18 40.03 5,409,909 +0.75(+1.91%)
Jan 26, 2006 38.33 39.28 38.02 39.28 4,152,662 +1.41(+3.72%)
Jan 25, 2006 38.28 38.89 37.31 37.87 3,946,166 -0.34(-0.88%)
Jan 24, 2006 37.05 38.49 36.63 38.21 3,706,541 +1.51(+4.12%)
Jan 23, 2006 36.40 37.40 36.35 36.69 3,108,940 +0.38(+1.05%)
Jan 20, 2006 37.46 37.58 36.31 36.31 4,522,142 -1.58(-4.17%)
Jan 19, 2006 36.43 38.02 36.33 37.90 13,841,494 +4.78(+14.43%)
Jan 18, 2006 32.06 33.23 31.92 33.12 4,811,445 +0.61(+1.86%)
Jan 17, 2006 32.53 32.79 32.17 32.51 2,857,986 -0.58(-1.75%)
Jan 13, 2006 33.49 33.59 32.75 33.09 3,026,073 -0.96(-2.82%)
Jan 12, 2006 34.00 34.40 33.73 34.05 2,649,262 -0.22(-0.63%)
Jan 11, 2006 33.19 34.50 32.92 34.27 3,073,768 +0.77(+2.30%)
Jan 10, 2006 34.01 34.05 33.16 33.50 3,014,313 -0.60(-1.77%)
Jan 09, 2006 33.70 34.40 33.51 34.10 3,028,225 +0.34(+1.00%)
Jan 06, 2006 32.84 33.90 32.56 33.76 3,224,866 +1.15(+3.52%)
Jan 05, 2006 32.21 33.03 32.20 32.62 2,541,074 +0.60(+1.86%)
Jan 04, 2006 31.90 32.36 31.60 32.02 3,149,672 +0.31(+0.98%)
Jan 03, 2006 31.03 31.91 30.63 31.71 3,357,748 +0.87(+2.83%)
Dec 30, 2005 31.47 31.53 30.83 30.83 1,540,605 -0.70(-2.22%)
Dec 29, 2005 31.50 31.86 31.33 31.53 1,260,941 +0.02(+0.05%)
Dec 28, 2005 31.02 31.55 30.81 31.52 1,021,403 +0.49(+1.59%)
Dec 27, 2005 31.77 31.87 30.91 31.02 1,434,616 -0.54(-1.72%)
Dec 23, 2005 31.73 31.99 31.20 31.57 1,277,875 -0.21(-0.65%)
Dec 22, 2005 30.29 31.87 30.27 31.78 3,852,211 +1.62(+5.39%)
Dec 21, 2005 30.40 30.83 29.88 30.15 1,585,390 -0.23(-0.77%)
Dec 20, 2005 29.95 30.58 29.76 30.39 2,624,809 +0.40(+1.33%)
Dec 19, 2005 31.11 31.43 29.95 29.99 2,509,707 -1.15(-3.69%)
Dec 16, 2005 31.63 31.83 30.96 31.14 3,297,021 -0.53(-1.66%)
Dec 15, 2005 31.74 32.06 31.61 31.66 2,051,037 -0.12(-0.38%)
Dec 14, 2005 31.98 32.03 31.46 31.79 1,828,062 -0.22(-0.70%)
Dec 13, 2005 31.98 32.41 31.56 32.01 2,651,295 +0.04(+0.14%)
Dec 12, 2005 31.54 32.04 31.40 31.97 1,954,386 +0.60(+1.90%)
Dec 09, 2005 31.37 31.46 30.77 31.37 3,951,808 -0.11(-0.36%)
Dec 08, 2005 32.54 32.80 31.38 31.48 2,713,064 -0.82(-2.54%)
Dec 07, 2005 32.97 32.97 32.09 32.30 2,100,643 -0.62(-1.89%)
Dec 06, 2005 32.62 33.49 32.56 32.93 2,520,443 +0.58(+1.79%)
Dec 05, 2005 32.53 32.69 31.85 32.35 2,722,699 -0.28(-0.85%)
Dec 02, 2005 33.32 33.37 32.28 32.62 5,353,112 -1.21(-3.58%)
Dec 01, 2005 32.70 33.86 32.70 33.83 2,949,625 +1.38(+4.26%)
Nov 30, 2005 32.33 32.82 31.68 32.45 3,288,029 -0.24(-0.74%)
Nov 29, 2005 32.30 32.91 32.19 32.69 1,813,499 +0.67(+2.08%)
Nov 28, 2005 33.17 33.45 32.02 32.03 2,014,500 -1.19(-3.59%)
Nov 25, 2005 32.38 33.22 32.37 33.22 810,314 +0.81(+2.51%)
Nov 23, 2005 32.59 33.00 32.41 32.41 1,518,150 -0.15(-0.45%)
Nov 22, 2005 31.89 32.68 31.89 32.55 3,644,252 +0.58(+1.81%)
Nov 21, 2005 32.41 32.45 31.80 31.98 2,981,958 -0.42(-1.31%)
Nov 18, 2005 32.67 32.97 32.29 32.40 3,081,047 -0.07(-0.21%)
Nov 17, 2005 32.00 32.54 31.79 32.47 2,930,047 +0.14(+0.43%)
Nov 16, 2005 32.58 32.91 32.02 32.33 3,759,272 -0.36(-1.11%)
Nov 15, 2005 32.27 32.84 32.24 32.69 2,525,137 +0.36(+1.12%)
Nov 14, 2005 32.07 32.84 31.79 32.33 2,275,752 +0.21(+0.65%)
Nov 11, 2005 32.55 32.84 31.98 32.12 2,168,559 -0.51(-1.56%)
Nov 10, 2005 32.87 33.06 32.42 32.63 4,887,544 +0.19(+0.59%)
Nov 09, 2005 31.01 32.49 30.93 32.44 4,233,141 +1.47(+4.74%)
Nov 08, 2005 30.72 31.53 30.69 30.97 3,128,326 +0.02(+0.06%)
Nov 07, 2005 30.51 31.18 30.27 30.96 2,169,991 +0.65(+2.14%)
Nov 04, 2005 30.62 30.85 29.94 30.31 1,911,757 -0.29(-0.93%)
Nov 03, 2005 30.25 30.91 30.19 30.59 4,202,427 +0.48(+1.61%)
Nov 02, 2005 28.83 30.22 28.75 30.11 3,346,643 +0.99(+3.38%)
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.