Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 37.30 37.74 36.63 37.09 1,596,755 -0.11(-0.30%)
Mar 30, 2006 37.17 37.83 36.89 37.20 1,723,408 +0.07(+0.19%)
Mar 29, 2006 36.31 37.20 36.13 37.13 2,214,774 +0.89(+2.45%)
Mar 28, 2006 37.17 37.24 35.99 36.25 2,656,813 -0.99(-2.66%)
Mar 27, 2006 37.63 38.19 37.21 37.24 1,730,038 -0.43(-1.14%)
Mar 24, 2006 36.93 37.69 36.81 37.67 1,855,119 +0.90(+2.44%)
Mar 23, 2006 36.36 37.13 36.19 36.77 2,023,904 +0.43(+1.19%)
Mar 22, 2006 35.84 36.59 35.51 36.34 3,443,814 -0.06(-0.17%)
Mar 21, 2006 37.17 37.94 36.31 36.40 3,966,470 -0.77(-2.07%)
Mar 20, 2006 37.13 37.80 36.69 37.17 2,048,870 +0.15(+0.40%)
Mar 17, 2006 37.07 37.57 36.70 37.02 4,219,565 +0.02(+0.05%)
Mar 16, 2006 39.20 39.24 37.01 37.01 4,679,346 -2.16(-5.51%)
Mar 15, 2006 37.70 39.21 37.49 39.16 5,689,639 +1.52(+4.03%)
Mar 14, 2006 35.92 37.90 35.86 37.64 3,987,058 +1.66(+4.63%)
Mar 13, 2006 35.31 36.29 35.29 35.98 3,519,831 +0.65(+1.83%)
Mar 10, 2006 35.82 36.00 35.00 35.33 2,127,184 -0.41(-1.16%)
Mar 09, 2006 36.23 36.70 35.73 35.75 2,538,039 -0.31(-0.86%)
Mar 08, 2006 36.38 36.66 35.32 36.06 3,390,486 -0.34(-0.95%)
Mar 07, 2006 37.31 37.38 35.87 36.40 2,432,859 -0.87(-2.34%)
Mar 06, 2006 37.85 38.24 37.11 37.27 1,644,147 -0.53(-1.41%)
Mar 03, 2006 38.17 38.84 37.64 37.81 2,965,981 -1.00(-2.58%)
Mar 02, 2006 38.26 39.20 38.16 38.81 3,035,692 +0.28(+0.72%)
Mar 01, 2006 37.09 38.94 36.88 38.53 5,448,407 +1.35(+3.64%)
Feb 28, 2006 36.57 37.18 36.27 37.18 4,245,953 +0.61(+1.67%)
Feb 27, 2006 36.65 37.13 36.23 36.57 6,580,409 -1.17(-3.11%)
Feb 24, 2006 37.49 38.39 37.36 37.74 2,913,473 +0.30(+0.81%)
Feb 23, 2006 37.99 38.35 37.26 37.44 2,800,428 -0.63(-1.65%)
Feb 22, 2006 38.49 38.65 37.01 38.07 4,056,170 -0.39(-1.01%)
Feb 21, 2006 38.44 38.66 37.58 38.45 3,591,031 -0.03(-0.09%)
Feb 17, 2006 39.78 39.91 38.31 38.49 4,779,059 -1.35(-3.40%)
Feb 16, 2006 41.58 41.90 39.58 39.84 5,022,548 -1.34(-3.25%)
Feb 15, 2006 40.26 41.25 39.76 41.18 3,533,559 +0.76(+1.88%)
Feb 14, 2006 40.03 40.56 39.51 40.42 2,538,856 +0.35(+0.88%)
Feb 13, 2006 41.36 41.41 39.89 40.07 2,266,477 -1.36(-3.29%)
Feb 10, 2006 40.56 41.43 39.29 41.43 5,346,513 +0.82(+2.02%)
Feb 09, 2006 41.15 41.87 40.61 40.61 6,947,772 -0.28(-0.70%)
Feb 08, 2006 40.33 40.90 40.04 40.90 2,752,905 +0.91(+2.29%)
Feb 07, 2006 40.39 40.63 39.33 39.98 1,878,893 -0.43(-1.07%)
Feb 06, 2006 40.01 40.44 39.44 40.41 2,345,873 +0.53(+1.34%)
Feb 03, 2006 39.73 40.54 39.25 39.88 2,019,902 +0.19(+0.48%)
Feb 02, 2006 40.41 40.97 39.52 39.69 3,209,877 -0.76(-1.88%)
Feb 01, 2006 39.88 40.93 39.83 40.45 2,468,996 +0.40(+0.99%)
Jan 31, 2006 40.23 40.51 39.60 40.05 3,639,906 -0.37(-0.92%)
Jan 30, 2006 40.15 40.63 39.98 40.42 3,003,613 +0.47(+1.17%)
Jan 27, 2006 39.30 40.64 39.11 39.96 5,420,024 +0.75(+1.91%)
Jan 26, 2006 38.26 39.20 37.95 39.20 4,160,427 +1.41(+3.72%)
Jan 25, 2006 38.21 38.82 37.24 37.80 3,953,544 -0.34(-0.88%)
Jan 24, 2006 36.98 38.42 36.57 38.14 3,713,472 +1.51(+4.12%)
Jan 23, 2006 36.33 37.33 36.28 36.63 3,114,753 +0.38(+1.05%)
Jan 20, 2006 37.39 37.51 36.25 36.25 4,530,597 -1.58(-4.17%)
Jan 19, 2006 36.36 37.95 36.26 37.82 13,867,374 +4.77(+14.43%)
Jan 18, 2006 32.00 33.17 31.86 33.05 4,820,441 +0.60(+1.86%)
Jan 17, 2006 32.47 32.73 32.11 32.45 2,863,330 -0.58(-1.75%)
Jan 13, 2006 33.43 33.53 32.69 33.03 3,031,731 -0.96(-2.82%)
Jan 12, 2006 33.93 34.33 33.67 33.99 2,654,215 -0.22(-0.63%)
Jan 11, 2006 33.12 34.43 32.86 34.20 3,079,515 +0.77(+2.30%)
Jan 10, 2006 33.94 33.99 33.10 33.43 3,019,949 -0.60(-1.77%)
Jan 09, 2006 33.63 34.33 33.45 34.04 3,033,887 +0.34(+1.00%)
Jan 06, 2006 32.78 33.84 32.50 33.70 3,230,896 +1.15(+3.52%)
Jan 05, 2006 32.15 32.97 32.14 32.55 2,545,825 +0.60(+1.86%)
Jan 04, 2006 31.84 32.30 31.54 31.96 3,155,561 +0.31(+0.98%)
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.