Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.28 27.61 26.63 27.12 3,766,218 -0.47(-1.69%)
Feb 25, 2005 26.83 27.66 26.69 27.59 3,815,061 +0.60(+2.21%)
Feb 24, 2005 25.72 27.47 25.62 26.99 11,135,769 +1.56(+6.14%)
Feb 23, 2005 25.83 26.02 25.05 25.43 4,007,974 -0.28(-1.11%)
Feb 22, 2005 25.88 26.69 25.35 25.71 4,407,651 -0.18(-0.70%)
Feb 18, 2005 25.88 26.07 25.62 25.89 2,417,730 +0.02(+0.07%)
Feb 17, 2005 26.35 26.70 25.79 25.88 3,388,489 -0.50(-1.90%)
Feb 16, 2005 26.35 26.71 25.70 26.38 5,164,806 -0.14(-0.52%)
Feb 15, 2005 25.97 26.91 25.90 26.52 4,687,692 +0.47(+1.79%)
Feb 14, 2005 25.57 26.05 25.40 26.05 3,411,362 +0.32(+1.24%)
Feb 11, 2005 24.69 25.92 24.68 25.73 4,279,573 +0.72(+2.86%)
Feb 10, 2005 25.02 25.26 24.58 25.02 3,526,492 +0.18(+0.73%)
Feb 09, 2005 25.53 25.70 24.76 24.83 4,430,979 -0.91(-3.55%)
Feb 08, 2005 24.74 26.07 24.58 25.75 6,112,253 +0.99(+4.01%)
Feb 07, 2005 24.84 25.19 24.56 24.76 2,622,551 -0.22(-0.90%)
Feb 04, 2005 23.45 25.01 23.40 24.98 3,495,273 +1.39(+5.89%)
Feb 03, 2005 23.44 23.74 23.31 23.59 3,777,736 +0.08(+0.33%)
Feb 02, 2005 23.26 23.56 23.14 23.51 2,937,323 +0.15(+0.63%)
Feb 01, 2005 23.00 23.51 22.91 23.37 1,800,865 +0.28(+1.23%)
Jan 31, 2005 22.90 23.39 22.90 23.08 1,677,336 +0.14(+0.60%)
Jan 28, 2005 23.30 23.45 22.61 22.94 2,431,764 -0.47(-2.03%)
Jan 27, 2005 22.75 23.59 22.75 23.42 3,799,249 +0.57(+2.49%)
Jan 26, 2005 22.43 23.06 22.38 22.85 2,921,293 +0.34(+1.49%)
Jan 25, 2005 22.29 22.74 22.24 22.51 2,105,047 +0.48(+2.19%)
Jan 24, 2005 22.88 23.07 22.00 22.03 2,922,909 -1.02(-4.42%)
Jan 21, 2005 22.43 23.11 22.31 23.05 8,663,601 +0.34(+1.48%)
Jan 20, 2005 22.45 23.32 22.23 22.71 5,742,319 +0.11(+0.50%)
Jan 19, 2005 23.42 23.49 22.59 22.60 2,360,084 -0.89(-3.78%)
Jan 18, 2005 23.13 23.54 23.10 23.49 1,730,785 +0.03(+0.11%)
Jan 14, 2005 22.79 23.51 22.78 23.46 3,178,278 +0.73(+3.23%)
Jan 13, 2005 22.77 23.14 22.65 22.73 2,103,207 -0.28(-1.20%)
Jan 12, 2005 22.48 23.13 22.42 23.01 3,494,491 +0.95(+4.30%)
Jan 11, 2005 21.87 22.54 21.87 22.06 2,318,307 -0.28(-1.27%)
Jan 10, 2005 22.12 22.72 21.89 22.34 2,030,329 +0.11(+0.50%)
Jan 07, 2005 22.43 22.49 21.90 22.23 3,106,122 +0.07(+0.31%)
Jan 06, 2005 22.32 22.58 22.05 22.16 2,294,585 -0.16(-0.73%)
Jan 05, 2005 22.57 23.20 22.26 22.32 3,968,122 -0.79(-3.40%)
Jan 04, 2005 23.70 24.12 22.57 23.11 3,109,499 -0.86(-3.60%)
Jan 03, 2005 24.76 25.07 23.91 23.97 2,325,700 -0.97(-3.87%)
Dec 31, 2004 24.80 25.15 24.76 24.94 974,391 +0.14(+0.56%)
Dec 30, 2004 24.58 24.91 24.58 24.80 1,324,267 +0.35(+1.41%)
Dec 29, 2004 24.15 24.53 23.95 24.45 1,417,938 +0.53(+2.24%)
Dec 28, 2004 23.95 24.07 23.68 23.92 2,080,942 +0.01(+0.04%)
Dec 27, 2004 24.56 24.58 23.86 23.91 1,471,266 -0.40(-1.63%)
Dec 23, 2004 24.14 24.43 24.05 24.31 975,550 -0.04(-0.18%)
Dec 22, 2004 24.64 24.79 24.25 24.35 1,365,538 -0.28(-1.12%)
Dec 21, 2004 24.15 24.76 24.12 24.63 1,684,345 +0.35(+1.46%)
Dec 20, 2004 24.67 24.86 23.94 24.27 2,407,284 -0.42(-1.71%)
Dec 17, 2004 24.95 25.02 24.26 24.70 2,682,154 +0.03(+0.10%)
Dec 16, 2004 24.97 25.28 24.36 24.67 2,187,134 -0.40(-1.58%)
Dec 15, 2004 24.96 25.09 24.75 25.07 1,498,046 +0.18(+0.73%)
Dec 14, 2004 24.46 25.02 24.45 24.89 2,406,821 +0.31(+1.26%)
Dec 13, 2004 24.37 24.62 24.25 24.58 1,296,908 +0.37(+1.53%)
Dec 10, 2004 23.51 24.51 23.47 24.20 2,156,644 +0.27(+1.12%)
Dec 09, 2004 23.65 24.31 23.12 23.94 3,326,957 -0.32(-1.32%)
Dec 08, 2004 24.58 24.71 24.13 24.26 2,163,716 -0.39(-1.58%)
Dec 07, 2004 25.36 25.61 24.58 24.64 2,013,934 -0.72(-2.82%)
Dec 06, 2004 24.98 25.52 24.70 25.36 2,955,633 +0.13(+0.51%)
Dec 03, 2004 25.02 25.62 24.97 25.23 3,704,540 +0.85(+3.47%)
Dec 02, 2004 24.23 24.97 24.04 24.39 3,092,662 +0.13(+0.53%)
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.