Skip to main content

Lam Research (NQ: LRCX )

755.87 -10.17 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.44 21.84 21.14 21.69 3,156,034 +0.51(+2.40%)
May 27, 2004 20.76 21.33 20.76 21.18 3,160,090 +0.55(+2.68%)
May 26, 2004 20.20 20.71 20.16 20.63 1,781,251 +0.31(+1.53%)
May 25, 2004 19.71 20.44 19.33 20.32 1,698,984 +0.66(+3.38%)
May 24, 2004 19.72 19.87 19.50 19.65 1,083,489 +0.19(+0.98%)
May 21, 2004 19.43 19.50 19.20 19.46 1,149,071 +0.30(+1.58%)
May 20, 2004 19.41 19.64 19.10 19.16 1,608,027 -0.23(-1.20%)
May 19, 2004 19.42 20.12 19.39 19.39 3,120,115 +0.28(+1.44%)
May 18, 2004 18.76 19.39 18.70 19.12 2,323,401 +0.67(+3.65%)
May 17, 2004 18.46 18.89 18.05 18.44 3,524,497 -0.43(-2.29%)
May 14, 2004 19.38 19.50 18.80 18.87 2,248,434 -0.24(-1.26%)
May 13, 2004 19.40 19.44 18.95 19.12 1,600,611 -0.26(-1.34%)
May 12, 2004 19.56 19.74 18.77 19.38 2,587,698 -0.51(-2.56%)
May 11, 2004 19.44 19.92 19.38 19.88 3,569,454 +0.81(+4.25%)
May 10, 2004 19.00 19.39 18.72 19.07 4,036,058 +0.01(+0.05%)
May 07, 2004 19.00 19.56 18.92 19.06 3,850,088 -0.01(-0.05%)
May 06, 2004 19.04 19.31 18.81 19.07 2,308,106 -0.12(-0.63%)
May 05, 2004 19.17 19.59 19.12 19.19 4,780,979 +0.13(+0.68%)
May 04, 2004 18.90 19.42 18.88 19.06 5,196,600 +0.31(+1.66%)
May 03, 2004 19.09 19.42 18.34 18.75 5,482,564 -0.29(-1.54%)
Apr 30, 2004 19.14 19.28 18.82 19.05 5,236,575 -0.01(-0.05%)
Apr 29, 2004 20.28 20.30 18.72 19.06 6,054,724 -1.30(-6.40%)
Apr 28, 2004 20.65 20.92 20.22 20.36 1,927,709 -0.23(-1.13%)
Apr 27, 2004 21.33 21.36 20.44 20.59 2,780,040 -0.58(-2.73%)
Apr 26, 2004 21.67 21.69 20.95 21.17 2,315,174 -0.47(-2.15%)
Apr 23, 2004 21.15 21.67 21.15 21.64 2,114,490 +0.47(+2.24%)
Apr 22, 2004 20.83 21.25 20.25 21.16 5,207,955 -0.12(-0.57%)
Apr 21, 2004 21.33 21.41 20.57 21.28 4,291,317 +0.14(+0.65%)
Apr 20, 2004 21.96 22.30 21.06 21.14 2,545,058 -0.84(-3.81%)
Apr 19, 2004 21.40 22.06 21.27 21.98 2,414,590 +0.66(+3.08%)
Apr 16, 2004 21.64 21.71 21.00 21.33 4,039,070 -0.54(-2.45%)
Apr 15, 2004 23.12 23.29 21.33 21.86 5,369,592 -1.29(-5.56%)
Apr 14, 2004 22.65 23.54 22.63 23.15 3,236,679 -0.02(-0.07%)
Apr 13, 2004 23.52 23.73 23.04 23.16 3,370,392 -0.22(-0.96%)
Apr 12, 2004 23.02 23.53 22.87 23.39 1,868,616 +0.38(+1.65%)
Apr 08, 2004 23.12 23.24 22.83 23.01 1,690,525 +0.19(+0.83%)
Apr 07, 2004 22.66 23.08 22.25 22.82 1,783,336 +0.11(+0.50%)
Apr 06, 2004 23.21 23.21 22.46 22.70 1,622,279 -0.72(-3.07%)
Apr 05, 2004 23.17 23.46 22.83 23.42 1,702,576 +0.13(+0.56%)
Apr 02, 2004 22.97 23.35 22.72 23.29 2,378,670 +1.10(+4.94%)
Apr 01, 2004 21.69 22.76 21.66 22.20 2,939,707 +0.52(+2.39%)
Mar 31, 2004 21.59 22.01 21.58 21.68 1,698,868 -0.17(-0.79%)
Mar 30, 2004 21.75 21.93 21.45 21.85 1,577,206 +0.09(+0.44%)
Mar 29, 2004 21.71 22.22 21.55 21.76 1,946,248 +0.11(+0.52%)
Mar 26, 2004 21.33 22.06 21.26 21.65 2,412,968 +0.11(+0.52%)
Mar 25, 2004 21.13 21.73 21.08 21.53 5,061,033 +0.70(+3.36%)
Mar 24, 2004 20.01 20.96 19.95 20.83 4,110,677 +0.88(+4.41%)
Mar 23, 2004 20.20 20.45 19.52 19.95 3,245,717 +0.18(+0.92%)
Mar 22, 2004 19.97 20.12 19.44 19.77 2,791,395 -0.46(-2.26%)
Mar 19, 2004 20.68 21.20 20.09 20.23 3,360,079 -0.56(-2.70%)
Mar 18, 2004 21.03 21.50 20.55 20.79 2,257,587 -0.42(-1.99%)
Mar 17, 2004 20.95 21.28 20.90 21.21 1,608,838 +0.45(+2.16%)
Mar 16, 2004 20.83 21.14 20.37 20.76 2,894,634 +0.26(+1.26%)
Mar 15, 2004 21.27 21.36 20.48 20.51 2,047,749 -0.97(-4.50%)
Mar 12, 2004 21.11 21.47 20.89 21.47 3,111,193 +0.66(+3.19%)
Mar 11, 2004 20.51 21.35 20.39 20.81 5,084,091 +0.28(+1.39%)
Mar 10, 2004 20.34 21.19 20.32 20.52 7,224,883 +0.35(+1.71%)
Mar 09, 2004 20.54 20.61 19.74 20.18 5,716,272 -0.39(-1.89%)
Mar 08, 2004 21.73 22.11 20.47 20.57 3,684,280 -1.06(-4.91%)
Mar 05, 2004 22.42 22.74 21.55 21.63 5,811,863 -1.02(-4.50%)
Mar 04, 2004 22.02 22.70 21.98 22.65 1,875,684 +0.61(+2.78%)
Mar 03, 2004 22.59 22.71 21.91 22.03 2,568,348 -0.68(-3.00%)
Mar 02, 2004 22.84 23.36 22.54 22.72 2,949,208 -0.04(-0.19%)
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.