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 (%)
Jul 30, 2004 20.27 20.86 20.12 20.57 2,757,045 +0.32(+1.58%)
Jul 29, 2004 19.99 20.30 19.85 20.25 3,310,263 +0.66(+3.35%)
Jul 28, 2004 19.70 19.81 19.22 19.60 3,729,117 -0.27(-1.35%)
Jul 27, 2004 19.30 20.03 19.21 19.87 5,071,818 +0.53(+2.72%)
Jul 26, 2004 19.59 19.85 19.00 19.34 4,996,927 -0.19(-0.97%)
Jul 23, 2004 19.99 20.79 19.52 19.53 8,767,664 -0.93(-4.55%)
Jul 22, 2004 18.36 21.15 18.32 20.46 20,827,274 +3.38(+19.80%)
Jul 21, 2004 18.46 18.80 17.08 17.08 3,629,650 -1.35(-7.35%)
Jul 20, 2004 17.86 18.43 17.74 18.43 2,842,022 +0.47(+2.59%)
Jul 19, 2004 17.90 18.27 17.61 17.97 2,479,625 +0.10(+0.58%)
Jul 16, 2004 18.76 18.85 17.75 17.86 3,955,413 -0.64(-3.45%)
Jul 15, 2004 18.51 18.83 18.07 18.50 4,364,761 +0.04(+0.23%)
Jul 14, 2004 19.34 19.41 18.11 18.46 9,886,156 -2.17(-10.54%)
Jul 13, 2004 20.88 21.19 20.47 20.63 3,118,051 -0.29(-1.40%)
Jul 12, 2004 21.07 21.08 20.01 20.93 4,324,418 -0.66(-3.04%)
Jul 09, 2004 21.26 21.63 21.21 21.58 2,665,576 +0.50(+2.37%)
Jul 08, 2004 20.58 21.54 20.48 21.08 3,629,534 +0.32(+1.54%)
Jul 07, 2004 20.47 21.05 20.38 20.76 1,658,145 +0.38(+1.86%)
Jul 06, 2004 21.13 21.13 20.16 20.38 2,560,080 -0.73(-3.47%)
Jul 02, 2004 21.65 21.78 20.96 21.12 3,728,886 -0.68(-3.13%)
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.