Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.832 4.916 4.827 4.875 43,201,784 +0.04(+0.81%)
May 30, 2007 4.798 4.836 4.733 4.836 34,890,192 +0.00(+0.06%)
May 29, 2007 4.809 4.872 4.772 4.833 30,888,098 +0.02(+0.51%)
May 25, 2007 4.764 4.824 4.722 4.809 31,532,214 +0.05(+1.05%)
May 24, 2007 4.602 4.831 4.600 4.759 89,824,408 +0.15(+3.19%)
May 23, 2007 4.686 4.729 4.605 4.612 39,425,868 -0.05(-1.03%)
May 22, 2007 4.697 4.723 4.631 4.660 43,812,444 -0.05(-1.00%)
May 21, 2007 4.679 4.790 4.657 4.707 31,640,974 +0.02(+0.39%)
May 18, 2007 4.679 4.701 4.610 4.689 33,605,728 +0.02(+0.43%)
May 17, 2007 4.697 4.716 4.625 4.669 35,977,004 -0.02(-0.44%)
May 16, 2007 4.710 4.754 4.618 4.690 58,235,996 -0.14(-2.84%)
May 15, 2007 4.853 4.921 4.812 4.827 34,307,928 -0.04(-0.91%)
May 14, 2007 4.917 4.934 4.835 4.872 24,669,208 -0.02(-0.46%)
May 11, 2007 4.819 4.904 4.812 4.894 30,435,242 +0.09(+1.81%)
May 10, 2007 4.932 4.946 4.795 4.807 44,302,844 -0.16(-3.22%)
May 09, 2007 4.909 4.984 4.858 4.967 37,784,196 +0.06(+1.13%)
May 08, 2007 4.969 4.970 4.880 4.911 37,382,380 -0.09(-1.81%)
May 07, 2007 5.033 5.055 4.991 5.002 21,603,106 -0.05(-1.04%)
May 04, 2007 4.985 5.086 4.981 5.055 33,310,128 +0.07(+1.42%)
May 03, 2007 4.939 5.014 4.931 4.984 28,317,310 +0.05(+0.94%)
May 02, 2007 4.955 5.005 4.930 4.938 31,063,238 -0.02(-0.44%)
May 01, 2007 4.903 4.977 4.866 4.960 30,382,076 +0.08(+1.62%)
Apr 30, 2007 4.928 5.037 4.870 4.881 37,980,536 -0.06(-1.25%)
Apr 27, 2007 4.940 5.021 4.918 4.942 39,329,208 -0.04(-0.82%)
Apr 26, 2007 4.880 4.986 4.873 4.983 33,006,914 +0.08(+1.67%)
Apr 25, 2007 4.862 4.912 4.837 4.901 30,326,736 +0.05(+1.12%)
Apr 24, 2007 4.841 4.871 4.797 4.847 33,265,842 +0.04(+0.83%)
Apr 23, 2007 4.793 4.831 4.772 4.807 22,128,358 +0.02(+0.38%)
Apr 20, 2007 4.852 4.863 4.774 4.789 35,956,696 -0.01(-0.23%)
Apr 19, 2007 4.719 4.867 4.702 4.800 39,985,976 +0.02(+0.40%)
Apr 18, 2007 4.702 4.836 4.697 4.781 34,920,252 +0.07(+1.54%)
Apr 17, 2007 4.742 4.746 4.685 4.708 26,799,978 -0.05(-0.97%)
Apr 16, 2007 4.751 4.755 4.653 4.754 39,089,696 +0.05(+1.02%)
Apr 13, 2007 4.558 4.723 4.505 4.706 105,850,648 +0.08(+1.73%)
Apr 12, 2007 4.626 4.709 4.612 4.626 92,523,264 +0.07(+1.47%)
Apr 11, 2007 4.589 4.670 4.555 4.559 52,943,916 -0.02(-0.53%)
Apr 10, 2007 4.474 4.604 4.444 4.584 45,543,208 +0.11(+2.39%)
Apr 09, 2007 4.493 4.552 4.430 4.477 32,842,022 -0.01(-0.14%)
Apr 05, 2007 4.451 4.491 4.438 4.483 23,408,016 +0.03(+0.69%)
Apr 04, 2007 4.399 4.461 4.394 4.452 42,953,816 +0.10(+2.36%)
Apr 03, 2007 4.328 4.382 4.257 4.350 34,256,876 +0.04(+0.93%)
Apr 02, 2007 4.306 4.367 4.258 4.310 30,777,862 +0.01(+0.32%)
Mar 30, 2007 4.297 4.351 4.256 4.296 35,702,516 +0.02(+0.40%)
Mar 29, 2007 4.406 4.441 4.227 4.279 40,509,696 -0.09(-2.14%)
Mar 28, 2007 4.363 4.447 4.347 4.372 39,566,056 -0.02(-0.43%)
Mar 27, 2007 4.324 4.420 4.296 4.391 33,927,336 +0.03(+0.64%)
Mar 26, 2007 4.313 4.371 4.287 4.363 32,030,458 +0.07(+1.61%)
Mar 23, 2007 4.223 4.352 4.223 4.294 31,243,226 +0.06(+1.35%)
Mar 22, 2007 4.264 4.271 4.214 4.237 23,303,324 -0.01(-0.30%)
Mar 21, 2007 4.163 4.273 4.116 4.250 36,315,824 +0.10(+2.52%)
Mar 20, 2007 4.089 4.145 4.061 4.145 25,709,132 +0.06(+1.40%)
Mar 19, 2007 4.174 4.175 4.067 4.088 32,728,238 -0.04(-1.08%)
Mar 16, 2007 4.122 4.151 4.062 4.133 36,124,552 -0.01(-0.13%)
Mar 15, 2007 4.117 4.165 4.099 4.138 26,314,758 +0.01(+0.33%)
Mar 14, 2007 4.061 4.139 4.023 4.125 34,084,336 +0.06(+1.45%)
Mar 13, 2007 4.199 4.195 4.064 4.066 35,452,920 -0.13(-3.18%)
Mar 12, 2007 4.159 4.211 4.126 4.199 30,592,674 +0.07(+1.67%)
Mar 09, 2007 4.160 4.163 4.087 4.130 37,009,780 +0.03(+0.71%)
Mar 08, 2007 4.111 4.189 4.096 4.101 38,953,884 +0.08(+1.96%)
Mar 07, 2007 3.979 4.090 3.952 4.022 40,028,760 +0.05(+1.30%)
Mar 06, 2007 3.975 4.002 3.944 3.970 37,526,128 +0.02(+0.60%)
Mar 05, 2007 3.925 4.035 3.911 3.947 51,561,448 -0.00(-0.03%)
Mar 02, 2007 4.007 4.044 3.941 3.948 31,892,620 -0.07(-1.78%)
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.