Indicators

Lam Research (NQ: LRCX )

912.07 -30.83 (-3.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.39	24.75	24.00	24.59	4,397,422	+0.15(+0.60%)
Jul 28, 2005	24.31	24.52	24.15	24.44	2,393,380	+0.11(+0.46%)
Jul 27, 2005	24.72	24.76	24.05	24.33	3,620,240	-0.23(-0.95%)
Jul 26, 2005	24.82	24.99	24.24	24.56	3,661,065	-0.22(-0.87%)
Jul 25, 2005	25.09	25.40	24.58	24.78	3,524,664	-0.27(-1.07%)
Jul 22, 2005	25.67	25.74	24.79	25.04	3,646,848	-0.63(-2.46%)
Jul 21, 2005	27.07	27.12	25.55	25.68	8,861,046	-2.45(-8.72%)
Jul 20, 2005	26.32	28.18	26.25	28.13	6,872,549	+1.25(+4.66%)
Jul 19, 2005	26.45	27.03	26.33	26.88	1,842,517	+0.42(+1.60%)
Jul 18, 2005	26.32	26.50	26.05	26.45	2,110,820	+0.08(+0.29%)
Jul 15, 2005	26.73	26.77	26.24	26.38	2,982,952	-0.35(-1.29%)
Jul 14, 2005	26.85	27.21	26.51	26.72	4,327,024	+0.13(+0.49%)
Jul 13, 2005	26.44	26.79	26.10	26.59	3,240,062	+0.18(+0.69%)
Jul 12, 2005	25.57	26.54	25.45	26.41	5,260,875	+0.88(+3.45%)
Jul 11, 2005	25.15	25.53	24.98	25.53	3,047,313	+0.48(+1.90%)
Jul 08, 2005	25.06	25.15	24.58	25.05	5,840,325	-0.01(-0.03%)
Jul 07, 2005	24.76	25.31	24.72	25.06	2,996,768	+0.15(+0.59%)
Jul 06, 2005	25.04	25.34	24.79	24.91	4,012,220	-0.14(-0.55%)
Jul 05, 2005	25.10	25.59	24.85	25.05	2,489,924	-0.04(-0.17%)

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.