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 (%)
Jun 30, 2004 22.57 23.15 22.37 23.12 2,846,195 +0.41(+1.78%)
Jun 29, 2004 21.88 22.76 21.72 22.71 2,511,505 +0.71(+3.21%)
Jun 28, 2004 22.51 22.61 21.73 22.00 2,017,064 -0.39(-1.73%)
Jun 25, 2004 21.56 22.75 21.50 22.39 3,854,322 +0.66(+3.02%)
Jun 24, 2004 21.67 22.07 21.50 21.74 2,332,394 +0.13(+0.60%)
Jun 23, 2004 21.25 21.78 21.06 21.61 2,858,368 +0.35(+1.66%)
Jun 22, 2004 20.21 21.25 20.09 21.25 2,393,953 +1.10(+5.48%)
Jun 21, 2004 20.18 20.66 19.99 20.15 1,496,539 -0.09(-0.43%)
Jun 18, 2004 20.18 20.57 20.04 20.24 2,376,563 +0.00(+0.00%)
Jun 17, 2004 20.87 20.91 20.06 20.24 2,702,442 -0.81(-3.85%)
Jun 16, 2004 21.42 21.44 20.89 21.05 1,327,513 -0.33(-1.53%)
Jun 15, 2004 20.97 21.49 20.93 21.38 1,819,867 +0.74(+3.60%)
Jun 14, 2004 20.84 20.87 20.51 20.63 1,755,642 -0.37(-1.77%)
Jun 10, 2004 21.05 21.12 20.80 21.00 1,472,310 +0.22(+1.04%)
Jun 09, 2004 21.28 21.40 20.61 20.79 2,339,002 -0.68(-3.17%)
Jun 08, 2004 21.38 21.56 21.20 21.47 1,329,948 -0.24(-1.11%)
Jun 07, 2004 21.07 21.71 21.07 21.71 1,493,061 +0.78(+3.71%)
Jun 04, 2004 20.74 21.29 20.65 20.94 2,320,221 +0.65(+3.19%)
Jun 03, 2004 20.83 20.88 20.27 20.29 2,615,726 -0.65(-3.09%)
Jun 02, 2004 21.55 21.55 20.62 20.94 2,682,502 -0.58(-2.69%)
Jun 01, 2004 21.41 21.83 21.13 21.51 2,725,628 -0.16(-0.76%)
May 28, 2004 21.43 21.82 21.13 21.68 3,157,699 +0.51(+2.40%)
May 27, 2004 20.75 21.32 20.75 21.17 3,161,756 +0.55(+2.68%)
May 26, 2004 20.19 20.70 20.15 20.62 1,782,190 +0.31(+1.53%)
May 25, 2004 19.70 20.43 19.32 20.31 1,699,880 +0.66(+3.38%)
May 24, 2004 19.71 19.86 19.49 19.64 1,084,060 +0.19(+0.98%)
May 21, 2004 19.42 19.49 19.19 19.45 1,149,677 +0.30(+1.58%)
May 20, 2004 19.40 19.63 19.09 19.15 1,608,875 -0.23(-1.20%)
May 19, 2004 19.41 20.11 19.38 19.38 3,121,761 +0.28(+1.44%)
May 18, 2004 18.75 19.38 18.69 19.11 2,324,626 +0.67(+3.65%)
May 17, 2004 18.45 18.88 18.04 18.43 3,526,356 -0.43(-2.29%)
May 14, 2004 19.37 19.49 18.79 18.86 2,249,620 -0.24(-1.26%)
May 13, 2004 19.39 19.43 18.94 19.11 1,601,456 -0.26(-1.34%)
May 12, 2004 19.55 19.73 18.76 19.37 2,589,063 -0.51(-2.56%)
May 11, 2004 19.43 19.91 19.37 19.87 3,571,337 +0.81(+4.25%)
May 10, 2004 18.99 19.38 18.71 19.06 4,038,187 +0.01(+0.05%)
May 07, 2004 18.99 19.55 18.91 19.05 3,852,119 -0.01(-0.05%)
May 06, 2004 19.03 19.30 18.80 19.06 2,309,324 -0.12(-0.63%)
May 05, 2004 19.16 19.58 19.11 19.18 4,783,500 +0.13(+0.68%)
May 04, 2004 18.89 19.41 18.87 19.05 5,199,341 +0.31(+1.66%)
May 03, 2004 19.08 19.41 18.33 18.74 5,485,456 -0.29(-1.54%)
Apr 30, 2004 19.13 19.27 18.81 19.04 5,239,337 -0.01(-0.05%)
Apr 29, 2004 20.27 20.29 18.71 19.05 6,057,918 -1.30(-6.40%)
Apr 28, 2004 20.64 20.91 20.21 20.35 1,928,726 -0.23(-1.13%)
Apr 27, 2004 21.31 21.35 20.43 20.58 2,781,506 -0.58(-2.73%)
Apr 26, 2004 21.66 21.68 20.94 21.16 2,316,395 -0.47(-2.15%)
Apr 23, 2004 21.14 21.66 21.14 21.63 2,115,605 +0.47(+2.24%)
Apr 22, 2004 20.82 21.24 20.24 21.15 5,210,702 -0.12(-0.57%)
Apr 21, 2004 21.31 21.40 20.56 21.27 4,293,580 +0.14(+0.65%)
Apr 20, 2004 21.94 22.29 21.05 21.13 2,546,400 -0.84(-3.81%)
Apr 19, 2004 21.39 22.05 21.25 21.97 2,415,863 +0.66(+3.08%)
Apr 16, 2004 21.63 21.69 20.99 21.31 4,041,201 -0.53(-2.45%)
Apr 15, 2004 23.11 23.27 21.32 21.85 5,372,424 -1.29(-5.56%)
Apr 14, 2004 22.64 23.52 22.62 23.13 3,238,386 -0.02(-0.07%)
Apr 13, 2004 23.51 23.72 23.03 23.15 3,372,169 -0.22(-0.96%)
Apr 12, 2004 23.01 23.51 22.86 23.38 1,869,601 +0.38(+1.65%)
Apr 08, 2004 23.11 23.23 22.82 23.00 1,691,417 +0.19(+0.83%)
Apr 07, 2004 22.65 23.07 22.24 22.81 1,784,277 +0.11(+0.50%)
Apr 06, 2004 23.20 23.20 22.44 22.69 1,623,134 -0.72(-3.07%)
Apr 05, 2004 23.16 23.45 22.82 23.41 1,703,474 +0.13(+0.56%)
Apr 02, 2004 22.96 23.34 22.71 23.28 2,379,925 +1.10(+4.94%)
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.