Skip to main content

Lam Research (NQ: LRCX )

964.79 -0.88 (-0.09%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.16 30.03 29.04 29.54 3,589,603 +0.51(+1.76%)
Sep 29, 2009 29.56 29.80 28.96 29.03 1,433,548 -0.58(-1.96%)
Sep 28, 2009 29.35 30.12 29.16 29.61 1,885,066 +0.42(+1.45%)
Sep 25, 2009 29.10 29.55 28.94 29.18 1,589,710 -0.20(-0.68%)
Sep 24, 2009 29.87 29.98 28.78 29.38 2,448,612 -0.39(-1.31%)
Sep 23, 2009 30.31 30.64 29.76 29.77 2,231,036 -0.25(-0.84%)
Sep 22, 2009 29.59 30.16 29.37 30.02 1,754,498 +0.59(+2.00%)
Sep 21, 2009 29.39 29.86 29.16 29.43 1,822,638 -0.03(-0.09%)
Sep 18, 2009 28.81 29.69 28.79 29.46 2,646,424 +0.88(+3.09%)
Sep 17, 2009 29.54 29.87 28.58 28.58 2,830,712 -1.01(-3.42%)
Sep 16, 2009 30.00 30.00 29.27 29.59 2,971,754 -0.11(-0.38%)
Sep 15, 2009 30.30 30.60 29.54 29.70 4,392,939 -0.74(-2.44%)
Sep 14, 2009 29.70 30.60 29.67 30.44 3,959,746 +0.39(+1.29%)
Sep 11, 2009 30.25 30.31 29.54 30.06 3,641,700 -0.20(-0.66%)
Sep 10, 2009 28.81 30.31 28.79 30.25 4,669,810 +1.34(+4.64%)
Sep 09, 2009 27.92 29.04 27.63 28.91 4,346,986 +1.05(+3.75%)
Sep 08, 2009 27.92 28.16 27.43 27.87 3,184,014 +0.60(+2.19%)
Sep 04, 2009 27.02 27.27 26.77 27.27 2,796,887 +0.77(+2.90%)
Sep 03, 2009 26.13 26.55 25.84 26.50 1,645,295 +0.42(+1.62%)
Sep 02, 2009 26.03 26.37 25.76 26.08 2,014,135 +0.04(+0.17%)
Sep 01, 2009 26.46 27.38 25.97 26.03 3,051,928 -0.51(-1.92%)
Aug 31, 2009 27.24 27.24 26.46 26.55 2,344,748 -0.54(-2.01%)
Aug 28, 2009 26.87 27.59 26.69 27.09 2,300,704 +0.60(+2.25%)
Aug 27, 2009 26.21 26.57 25.80 26.49 1,743,910 -0.03(-0.10%)
Aug 26, 2009 25.51 26.62 25.51 26.52 2,646,347 +0.65(+2.51%)
Aug 25, 2009 25.52 26.05 25.39 25.87 1,849,955 +0.35(+1.39%)
Aug 24, 2009 25.90 26.29 25.41 25.52 1,738,297 -0.38(-1.47%)
Aug 21, 2009 25.66 25.98 25.10 25.90 1,494,418 +0.47(+1.84%)
Aug 20, 2009 25.26 25.70 25.22 25.43 1,708,256 +0.12(+0.48%)
Aug 19, 2009 24.68 25.38 24.63 25.31 1,903,641 +0.18(+0.72%)
Aug 18, 2009 24.57 25.14 24.56 25.13 2,379,697 +0.67(+2.72%)
Aug 17, 2009 24.74 24.88 24.25 24.46 2,192,127 -0.76(-3.02%)
Aug 14, 2009 25.91 26.04 24.97 25.22 2,719,792 -0.99(-3.76%)
Aug 13, 2009 25.90 26.23 25.43 26.21 2,998,039 +0.41(+1.61%)
Aug 12, 2009 24.62 25.98 24.62 25.79 4,116,344 +1.24(+5.04%)
Aug 11, 2009 25.03 25.39 24.51 24.56 2,677,874 -0.49(-1.97%)
Aug 10, 2009 25.38 25.62 24.73 25.05 2,004,204 -0.38(-1.50%)
Aug 07, 2009 25.98 26.11 25.33 25.43 2,671,032 -0.16(-0.64%)
Aug 06, 2009 25.87 26.28 25.38 25.59 2,000,852 -0.27(-1.04%)
Aug 05, 2009 26.03 26.44 25.73 25.86 3,095,367 -0.22(-0.83%)
Aug 04, 2009 26.21 26.36 25.92 26.08 2,965,178 -0.35(-1.34%)
Aug 03, 2009 26.46 26.73 26.06 26.43 3,200,923 +0.44(+1.70%)
Jul 31, 2009 25.97 26.73 25.82 25.99 4,678,217 +0.19(+0.74%)
Jul 30, 2009 28.68 29.03 25.59 25.80 8,292,399 -2.01(-7.21%)
Jul 29, 2009 28.02 28.09 27.40 27.81 3,201,704 -0.27(-0.95%)
Jul 28, 2009 28.14 28.68 27.77 28.08 3,222,844 -0.36(-1.28%)
Jul 27, 2009 28.01 28.44 27.47 28.44 2,446,366 +0.75(+2.72%)
Jul 24, 2009 27.70 27.93 27.24 27.69 2,704,152 -0.37(-1.33%)
Jul 23, 2009 27.47 28.10 26.84 28.06 2,695,388 +0.86(+3.15%)
Jul 22, 2009 26.50 27.54 26.24 27.20 2,953,510 +0.59(+2.21%)
Jul 21, 2009 26.42 26.61 25.91 26.61 2,795,554 +0.21(+0.79%)
Jul 20, 2009 25.95 26.58 25.95 26.41 1,868,451 +0.29(+1.09%)
Jul 17, 2009 25.71 26.15 25.19 26.12 2,681,853 +0.29(+1.14%)
Jul 16, 2009 25.25 25.94 25.06 25.83 3,099,466 +0.48(+1.88%)
Jul 15, 2009 24.84 25.58 24.77 25.35 6,413,794 +0.86(+3.49%)
Jul 14, 2009 24.04 24.70 23.98 24.50 4,080,347 +0.50(+2.09%)
Jul 13, 2009 23.25 24.00 22.41 23.99 4,348,422 +1.27(+5.59%)
Jul 10, 2009 22.93 23.44 22.38 22.72 4,155,963 -0.35(-1.54%)
Jul 09, 2009 22.93 23.42 22.81 23.08 3,913,862 +0.51(+2.26%)
Jul 08, 2009 22.84 23.10 22.06 22.57 3,367,087 -0.10(-0.46%)
Jul 07, 2009 23.51 24.03 22.65 22.67 4,434,212 -1.01(-4.27%)
Jul 06, 2009 23.49 24.06 23.14 23.68 5,278,306 +0.38(+1.63%)
Jul 02, 2009 22.70 23.48 22.43 23.30 6,028,654 +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.