Skip to main content

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.11 36.19 35.20 35.29 3,157,590 -0.62(-1.73%)
Apr 29, 2008 36.33 36.69 35.75 35.92 2,099,092 -0.56(-1.54%)
Apr 28, 2008 36.54 36.71 36.12 36.48 2,792,117 -0.36(-0.99%)
Apr 25, 2008 37.51 38.14 36.16 36.84 3,296,326 -0.52(-1.39%)
Apr 24, 2008 34.40 38.02 34.35 37.36 9,204,531 +1.81(+5.11%)
Apr 23, 2008 35.28 36.33 34.95 35.54 4,537,330 +0.53(+1.51%)
Apr 22, 2008 35.95 36.23 34.30 35.02 4,506,788 -1.81(-4.93%)
Apr 21, 2008 36.75 37.11 36.31 36.83 2,591,661 -0.20(-0.54%)
Apr 18, 2008 37.74 37.74 36.26 37.03 6,091,093 -0.11(-0.30%)
Apr 17, 2008 37.52 37.74 36.30 37.14 3,179,937 +0.02(+0.05%)
Apr 16, 2008 35.35 37.39 35.29 37.13 4,168,218 +2.20(+6.28%)
Apr 15, 2008 35.61 35.61 34.62 34.93 3,767,369 -0.57(-1.61%)
Apr 14, 2008 35.35 35.94 34.91 35.50 2,811,495 +0.07(+0.20%)
Apr 11, 2008 35.48 37.44 35.25 35.43 3,595,475 -2.20(-5.86%)
Apr 10, 2008 36.37 37.74 35.96 37.64 3,868,527 +1.36(+3.74%)
Apr 09, 2008 36.72 36.72 35.66 36.28 4,020,926 -0.03(-0.07%)
Apr 08, 2008 37.28 37.33 36.11 36.31 6,100,407 -1.75(-4.61%)
Apr 07, 2008 38.13 38.66 37.81 38.06 4,376,937 +0.24(+0.64%)
Apr 04, 2008 37.51 38.32 36.95 37.82 4,995,960 +0.40(+1.06%)
Apr 03, 2008 35.12 37.60 34.60 37.42 5,288,302 +2.05(+5.79%)
Apr 02, 2008 34.52 35.41 34.52 35.37 3,034,250 +0.80(+2.32%)
Apr 01, 2008 33.76 35.10 33.76 34.57 4,303,928 +1.54(+4.66%)
Mar 31, 2008 32.45 33.28 32.45 33.03 2,022,506 +0.42(+1.30%)
Mar 28, 2008 32.59 33.37 32.49 32.61 2,398,133 +0.12(+0.37%)
Mar 27, 2008 32.87 33.19 32.44 32.49 2,831,129 -0.16(-0.48%)
Mar 26, 2008 32.78 32.99 32.02 32.64 2,349,874 -0.41(-1.26%)
Mar 25, 2008 32.80 33.33 32.60 33.06 1,503,856 +0.14(+0.42%)
Mar 24, 2008 32.13 33.25 31.93 32.92 4,327,830 +1.03(+3.22%)
Mar 21, 2008 31.71 32.11 31.24 31.89 3,689,413 +0.00(+0.00%)
Mar 20, 2008 31.71 32.11 31.24 31.89 3,689,413 +0.08(+0.24%)
Mar 19, 2008 33.88 33.89 31.79 31.81 3,571,059 -1.70(-5.08%)
Mar 18, 2008 33.01 33.68 32.60 33.51 3,915,561 +1.10(+3.39%)
Mar 17, 2008 32.79 33.37 31.77 32.42 3,621,552 -0.89(-2.67%)
Mar 14, 2008 35.15 35.30 33.19 33.31 3,025,417 -1.66(-4.75%)
Mar 13, 2008 32.95 35.00 32.49 34.97 4,109,397 +1.67(+5.01%)
Mar 12, 2008 33.74 33.85 32.75 33.30 3,585,179 -0.41(-1.21%)
Mar 11, 2008 33.06 33.79 32.72 33.70 2,717,650 +1.39(+4.31%)
Mar 10, 2008 33.19 33.31 32.29 32.31 1,826,056 -0.84(-2.53%)
Mar 07, 2008 32.62 33.85 32.43 33.15 3,760,539 +0.41(+1.27%)
Mar 06, 2008 34.21 34.55 32.62 32.74 3,005,553 -1.56(-4.54%)
Mar 05, 2008 34.52 35.21 33.91 34.29 3,043,725 -0.21(-0.60%)
Mar 04, 2008 34.06 34.52 33.28 34.50 2,747,496 -0.04(-0.13%)
Mar 03, 2008 34.61 35.07 34.14 34.54 2,588,920 -0.23(-0.67%)
Feb 29, 2008 36.23 36.56 34.65 34.78 3,499,490 -1.85(-5.05%)
Feb 28, 2008 36.75 36.94 35.83 36.62 4,419,463 -0.46(-1.24%)
Feb 27, 2008 36.62 37.22 36.12 37.08 3,440,164 +0.88(+2.43%)
Feb 26, 2008 35.11 36.75 34.65 36.20 4,293,855 +0.92(+2.62%)
Feb 25, 2008 34.84 35.65 34.40 35.28 2,536,811 +0.44(+1.27%)
Feb 22, 2008 34.59 34.95 34.07 34.84 1,776,748 +0.32(+0.93%)
Feb 21, 2008 34.72 36.03 34.41 34.52 3,128,137 -0.03(-0.10%)
Feb 20, 2008 33.19 34.95 33.17 34.55 3,601,971 +1.07(+3.20%)
Feb 19, 2008 34.25 34.35 33.27 33.48 3,045,872 +0.42(+1.28%)
Feb 18, 2008 33.23 33.66 32.36 33.06 2,810,107 +0.00(+0.00%)
Feb 15, 2008 33.23 33.66 32.36 33.06 2,810,107 -0.46(-1.37%)
Feb 14, 2008 34.31 34.39 33.36 33.51 2,734,229 -0.71(-2.07%)
Feb 13, 2008 33.61 34.45 33.38 34.22 4,891,585 +1.48(+4.51%)
Feb 12, 2008 34.31 34.41 32.64 32.74 3,728,829 -1.41(-4.12%)
Feb 11, 2008 33.38 34.52 33.29 34.15 2,849,159 +0.86(+2.60%)
Feb 08, 2008 32.65 33.46 32.48 33.29 2,929,879 +0.26(+0.79%)
Feb 07, 2008 32.65 33.57 31.85 33.03 2,813,916 +0.22(+0.68%)
Feb 06, 2008 33.55 34.15 32.75 32.81 3,916,828 -0.62(-1.86%)
Feb 05, 2008 33.77 34.21 33.28 33.43 2,777,535 -0.99(-2.89%)
Feb 04, 2008 34.87 35.57 34.31 34.42 2,044,086 -0.76(-2.16%)
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.