Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 36.65 37.27 36.36 37.27 4,235,795 +0.61(+1.67%)
Feb 27, 2006 36.74 37.21 36.32 36.65 6,564,667 -1.18(-3.11%)
Feb 24, 2006 37.58 38.48 37.45 37.83 2,906,503 +0.30(+0.81%)
Feb 23, 2006 38.08 38.44 37.34 37.53 2,793,729 -0.63(-1.65%)
Feb 22, 2006 38.58 38.75 37.09 38.16 4,046,466 -0.39(-1.01%)
Feb 21, 2006 38.53 38.75 37.67 38.55 3,582,440 -0.03(-0.09%)
Feb 17, 2006 39.88 40.01 38.40 38.58 4,767,626 -1.36(-3.40%)
Feb 16, 2006 41.68 42.00 39.68 39.94 5,010,532 -1.34(-3.25%)
Feb 15, 2006 40.35 41.35 39.85 41.28 3,525,105 +0.76(+1.88%)
Feb 14, 2006 40.13 40.66 39.60 40.52 2,532,782 +0.35(+0.88%)
Feb 13, 2006 41.46 41.51 39.99 40.16 2,261,055 -1.37(-3.29%)
Feb 10, 2006 40.66 41.53 39.39 41.53 5,333,722 +0.82(+2.02%)
Feb 09, 2006 41.25 41.97 40.71 40.71 6,931,150 -0.29(-0.70%)
Feb 08, 2006 40.42 41.00 40.14 40.99 2,746,319 +0.92(+2.29%)
Feb 07, 2006 40.48 40.73 39.42 40.08 1,874,398 -0.43(-1.07%)
Feb 06, 2006 40.10 40.54 39.53 40.51 2,340,261 +0.54(+1.34%)
Feb 03, 2006 39.83 40.64 39.34 39.97 2,015,070 +0.19(+0.48%)
Feb 02, 2006 40.51 41.07 39.62 39.78 3,202,197 -0.76(-1.88%)
Feb 01, 2006 39.97 41.03 39.92 40.54 2,463,090 +0.40(+0.99%)
Jan 31, 2006 40.33 40.60 39.70 40.15 3,631,198 -0.37(-0.92%)
Jan 30, 2006 40.25 40.73 40.08 40.52 2,996,427 +0.47(+1.17%)
Jan 27, 2006 39.39 40.73 39.20 40.05 5,407,057 +0.75(+1.91%)
Jan 26, 2006 38.35 39.30 38.04 39.30 4,150,473 +1.41(+3.72%)
Jan 25, 2006 38.30 38.91 37.33 37.89 3,944,086 -0.34(-0.88%)
Jan 24, 2006 37.07 38.51 36.65 38.23 3,704,588 +1.51(+4.12%)
Jan 23, 2006 36.42 37.42 36.37 36.71 3,107,301 +0.38(+1.05%)
Jan 20, 2006 37.48 37.60 36.33 36.33 4,519,758 -1.58(-4.17%)
Jan 19, 2006 36.45 38.05 36.35 37.92 13,834,198 +4.78(+14.43%)
Jan 18, 2006 32.08 33.25 31.94 33.13 4,808,909 +0.61(+1.86%)
Jan 17, 2006 32.55 32.81 32.18 32.53 2,856,479 -0.58(-1.75%)
Jan 13, 2006 33.51 33.61 32.77 33.11 3,024,478 -0.96(-2.82%)
Jan 12, 2006 34.02 34.41 33.75 34.07 2,647,865 -0.22(-0.63%)
Jan 11, 2006 33.20 34.52 32.93 34.28 3,072,147 +0.77(+2.30%)
Jan 10, 2006 34.02 34.07 33.18 33.51 3,012,724 -0.61(-1.77%)
Jan 09, 2006 33.71 34.41 33.53 34.12 3,026,629 +0.34(+1.00%)
Jan 06, 2006 32.86 33.92 32.58 33.78 3,223,166 +1.15(+3.52%)
Jan 05, 2006 32.23 33.05 32.22 32.63 2,539,735 +0.60(+1.86%)
Jan 04, 2006 31.91 32.37 31.61 32.04 3,148,012 +0.31(+0.98%)
Jan 03, 2006 31.05 31.92 30.64 31.72 3,355,978 +0.87(+2.83%)
Dec 30, 2005 31.49 31.55 30.85 30.85 1,539,793 -0.70(-2.22%)
Dec 29, 2005 31.52 31.88 31.34 31.55 1,260,276 +0.02(+0.05%)
Dec 28, 2005 31.04 31.57 30.83 31.53 1,020,865 +0.49(+1.59%)
Dec 27, 2005 31.78 31.89 30.93 31.04 1,433,860 -0.54(-1.72%)
Dec 23, 2005 31.75 32.01 31.21 31.59 1,277,202 -0.21(-0.65%)
Dec 22, 2005 30.31 31.89 30.29 31.79 3,850,180 +1.63(+5.39%)
Dec 21, 2005 30.42 30.85 29.90 30.17 1,584,554 -0.23(-0.77%)
Dec 20, 2005 29.97 30.59 29.78 30.40 2,623,426 +0.40(+1.33%)
Dec 19, 2005 31.13 31.45 29.97 30.00 2,508,384 -1.15(-3.69%)
Dec 16, 2005 31.65 31.85 30.98 31.15 3,295,283 -0.53(-1.66%)
Dec 15, 2005 31.76 32.08 31.63 31.68 2,049,955 -0.12(-0.38%)
Dec 14, 2005 31.99 32.04 31.47 31.80 1,827,099 -0.22(-0.70%)
Dec 13, 2005 31.99 32.42 31.58 32.03 2,649,897 +0.04(+0.14%)
Dec 12, 2005 31.56 32.05 31.41 31.98 1,953,355 +0.60(+1.90%)
Dec 09, 2005 31.39 31.47 30.78 31.39 3,949,725 -0.11(-0.36%)
Dec 08, 2005 32.55 32.81 31.40 31.50 2,711,634 -0.82(-2.54%)
Dec 07, 2005 32.99 32.99 32.10 32.32 2,099,536 -0.62(-1.89%)
Dec 06, 2005 32.64 33.51 32.58 32.94 2,519,114 +0.58(+1.79%)
Dec 05, 2005 32.55 32.71 31.87 32.36 2,721,264 -0.28(-0.85%)
Dec 02, 2005 33.34 33.38 32.30 32.64 5,350,290 -1.21(-3.58%)
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.