Skip to main content

Lam Research (NQ: LRCX )

1,050.89 -2.01 (-0.19%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.30 27.63 26.64 27.13 3,764,233 -0.47(-1.69%)
Feb 25, 2005 26.84 27.68 26.70 27.60 3,813,050 +0.60(+2.21%)
Feb 24, 2005 25.74 27.49 25.63 27.00 11,129,899 +1.56(+6.14%)
Feb 23, 2005 25.85 26.03 25.06 25.44 4,005,861 -0.28(-1.11%)
Feb 22, 2005 25.89 26.70 25.36 25.73 4,405,327 -0.18(-0.70%)
Feb 18, 2005 25.89 26.08 25.63 25.91 2,416,455 +0.02(+0.07%)
Feb 17, 2005 26.37 26.71 25.80 25.89 3,386,702 -0.50(-1.90%)
Feb 16, 2005 26.37 26.72 25.71 26.39 5,162,084 -0.14(-0.52%)
Feb 15, 2005 25.99 26.93 25.92 26.53 4,685,221 +0.47(+1.79%)
Feb 14, 2005 25.58 26.06 25.42 26.06 3,409,563 +0.32(+1.24%)
Feb 11, 2005 24.70 25.93 24.69 25.74 4,277,317 +0.72(+2.86%)
Feb 10, 2005 25.03 25.27 24.59 25.03 3,524,633 +0.18(+0.73%)
Feb 09, 2005 25.55 25.71 24.77 24.85 4,428,643 -0.91(-3.55%)
Feb 08, 2005 24.75 26.08 24.60 25.76 6,109,031 +0.99(+4.01%)
Feb 07, 2005 24.86 25.20 24.57 24.77 2,621,169 -0.22(-0.90%)
Feb 04, 2005 23.46 25.02 23.41 24.99 3,493,430 +1.39(+5.89%)
Feb 03, 2005 23.45 23.75 23.32 23.60 3,775,745 +0.08(+0.33%)
Feb 02, 2005 23.28 23.57 23.16 23.53 2,935,775 +0.15(+0.63%)
Feb 01, 2005 23.01 23.52 22.92 23.38 1,799,916 +0.28(+1.23%)
Jan 31, 2005 22.91 23.41 22.91 23.10 1,676,452 +0.14(+0.60%)
Jan 28, 2005 23.31 23.46 22.62 22.96 2,430,482 -0.47(-2.03%)
Jan 27, 2005 22.76 23.60 22.76 23.43 3,797,246 +0.57(+2.49%)
Jan 26, 2005 22.44 23.07 22.39 22.86 2,919,753 +0.34(+1.49%)
Jan 25, 2005 22.30 22.75 22.25 22.53 2,103,937 +0.48(+2.19%)
Jan 24, 2005 22.90 23.08 22.02 22.04 2,921,369 -1.02(-4.42%)
Jan 21, 2005 22.44 23.12 22.32 23.06 8,659,034 +0.34(+1.48%)
Jan 20, 2005 22.47 23.34 22.24 22.72 5,739,292 +0.11(+0.50%)
Jan 19, 2005 23.43 23.50 22.60 22.61 2,358,839 -0.89(-3.78%)
Jan 18, 2005 23.14 23.55 23.11 23.50 1,729,872 +0.03(+0.11%)
Jan 14, 2005 22.80 23.52 22.79 23.47 3,176,602 +0.73(+3.23%)
Jan 13, 2005 22.78 23.16 22.66 22.74 2,102,098 -0.28(-1.20%)
Jan 12, 2005 22.49 23.14 22.43 23.02 3,492,649 +0.95(+4.30%)
Jan 11, 2005 21.88 22.55 21.88 22.07 2,317,085 -0.28(-1.27%)
Jan 10, 2005 22.13 22.73 21.90 22.35 2,029,259 +0.11(+0.50%)
Jan 07, 2005 22.44 22.50 21.91 22.24 3,104,484 +0.07(+0.31%)
Jan 06, 2005 22.34 22.59 22.06 22.17 2,293,376 -0.16(-0.73%)
Jan 05, 2005 22.59 23.22 22.28 22.34 3,966,030 -0.79(-3.40%)
Jan 04, 2005 23.71 24.13 22.59 23.12 3,107,859 -0.86(-3.60%)
Jan 03, 2005 24.77 25.08 23.92 23.98 2,324,474 -0.97(-3.87%)
Dec 31, 2004 24.81 25.17 24.77 24.95 973,877 +0.14(+0.56%)
Dec 30, 2004 24.60 24.92 24.60 24.81 1,323,569 +0.35(+1.41%)
Dec 29, 2004 24.17 24.55 23.97 24.47 1,417,191 +0.54(+2.24%)
Dec 28, 2004 23.97 24.08 23.69 23.93 2,079,845 +0.01(+0.04%)
Dec 27, 2004 24.57 24.59 23.87 23.92 1,470,491 -0.40(-1.63%)
Dec 23, 2004 24.15 24.44 24.06 24.32 975,036 -0.04(-0.18%)
Dec 22, 2004 24.65 24.80 24.26 24.36 1,364,818 -0.28(-1.12%)
Dec 21, 2004 24.17 24.77 24.13 24.64 1,683,457 +0.35(+1.46%)
Dec 20, 2004 24.68 24.87 23.95 24.29 2,406,015 -0.42(-1.71%)
Dec 17, 2004 24.96 25.03 24.27 24.71 2,680,740 +0.03(+0.10%)
Dec 16, 2004 24.99 25.30 24.37 24.68 2,185,981 -0.40(-1.58%)
Dec 15, 2004 24.98 25.11 24.76 25.08 1,497,256 +0.18(+0.73%)
Dec 14, 2004 24.48 25.03 24.46 24.90 2,405,552 +0.31(+1.26%)
Dec 13, 2004 24.38 24.63 24.26 24.59 1,296,224 +0.37(+1.53%)
Dec 10, 2004 23.52 24.52 23.48 24.22 2,155,507 +0.27(+1.12%)
Dec 09, 2004 23.66 24.32 23.13 23.95 3,325,203 -0.32(-1.32%)
Dec 08, 2004 24.60 24.73 24.14 24.27 2,162,575 -0.39(-1.58%)
Dec 07, 2004 25.37 25.62 24.60 24.66 2,012,873 -0.72(-2.82%)
Dec 06, 2004 24.99 25.54 24.71 25.37 2,954,075 +0.13(+0.51%)
Dec 03, 2004 25.04 25.63 24.99 25.24 3,702,587 +0.85(+3.47%)
Dec 02, 2004 24.24 24.99 24.05 24.40 3,091,032 +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.