Skip to main content

Lam Research (NQ: LRCX )

765.20 -0.84 (-0.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.79 16.37 15.35 15.52 2,172,424 -0.31(-1.96%)
Jun 27, 2002 15.36 16.16 15.35 15.83 2,893,244 +0.72(+4.80%)
Jun 26, 2002 14.58 15.31 14.35 15.10 2,713,300 +0.17(+1.14%)
Jun 25, 2002 16.23 16.26 14.89 14.93 2,758,025 +0.04(+0.25%)
Jun 21, 2002 15.59 15.73 15.28 14.90 3,805,827 -0.63(-4.06%)
Jun 20, 2002 16.27 16.52 15.44 15.53 2,374,963 -0.62(-3.85%)
Jun 19, 2002 17.09 17.26 16.05 16.15 2,827,083 -1.17(-6.78%)
Jun 18, 2002 17.81 18.40 17.26 17.32 2,441,355 -0.52(-2.90%)
Jun 17, 2002 16.79 17.86 16.79 17.84 2,550,851 +1.19(+7.15%)
Jun 14, 2002 16.54 16.85 15.92 16.65 2,450,046 -0.59(-3.45%)
Jun 12, 2002 17.15 17.58 16.71 17.24 3,768,748 +0.16(+0.96%)
Jun 11, 2002 18.20 18.42 17.04 17.08 3,099,838 -1.03(-5.67%)
Jun 10, 2002 18.26 18.68 18.04 18.11 1,719,029 -0.14(-0.76%)
Jun 07, 2002 17.49 18.47 17.35 18.24 3,624,608 -0.20(-1.08%)
Jun 06, 2002 18.88 18.94 18.23 18.44 2,498,595 -0.75(-3.91%)
Jun 05, 2002 19.24 19.59 18.72 19.19 2,434,983 -0.43(-2.20%)
May 31, 2002 19.91 20.39 19.63 19.63 2,129,437 -1.42(-6.73%)
May 28, 2002 20.84 21.17 20.56 21.04 1,754,485 +0.32(+1.54%)
May 27, 2002 20.58 20.89 20.42 20.72 6,467,913 +0.00(+0.00%)
May 24, 2002 20.58 20.89 20.42 20.72 6,462,467 -1.22(-5.55%)
May 23, 2002 22.38 22.38 21.04 21.94 5,154,771 -0.37(-1.66%)
May 22, 2002 22.56 23.09 21.71 22.31 2,882,236 -0.35(-1.53%)
May 21, 2002 23.01 23.39 22.47 22.65 2,253,880 -0.28(-1.20%)
May 20, 2002 22.96 23.38 22.70 22.93 2,050,298 -0.41(-1.74%)
May 17, 2002 23.66 23.86 23.02 23.34 3,567,137 -0.24(-1.03%)
May 16, 2002 23.14 23.65 22.87 23.58 2,276,242 +0.38(+1.64%)
May 15, 2002 23.19 23.97 22.77 23.20 3,287,777 -0.28(-1.18%)
May 14, 2002 23.44 23.69 23.13 23.47 5,310,499 +0.94(+4.17%)
May 13, 2002 21.11 22.61 21.10 22.53 4,574,037 +1.55(+7.40%)
May 10, 2002 21.67 21.82 20.71 20.98 1,802,686 -0.61(-2.84%)
May 09, 2002 21.79 22.22 21.53 21.59 3,662,033 -0.44(-2.00%)
May 08, 2002 21.06 22.27 21.06 22.03 4,226,315 +1.93(+9.62%)
May 07, 2002 20.32 20.57 19.13 20.10 3,797,832 -0.14(-0.68%)
May 06, 2002 20.41 21.06 20.05 20.24 2,693,602 -0.35(-1.68%)
May 03, 2002 21.23 21.25 20.09 20.58 4,755,719 -0.63(-2.97%)
May 02, 2002 22.08 22.52 20.94 21.21 3,284,417 -0.86(-3.91%)
May 01, 2002 22.13 22.43 21.39 22.08 3,123,707 -0.07(-0.31%)
Apr 30, 2002 21.51 22.53 21.38 22.15 2,919,198 +0.54(+2.52%)
Apr 29, 2002 21.68 22.34 21.16 21.60 3,043,062 -0.12(-0.56%)
Apr 26, 2002 22.76 23.09 21.65 21.72 3,448,951 -1.06(-4.66%)
Apr 25, 2002 22.83 22.99 22.28 22.78 4,616,792 +0.02(+0.08%)
Apr 24, 2002 23.57 23.94 22.69 22.77 3,127,878 -0.76(-3.23%)
Apr 23, 2002 24.14 24.34 23.42 23.53 2,482,605 -0.49(-2.05%)
Apr 22, 2002 24.08 24.23 23.75 24.02 2,052,384 -0.22(-0.89%)
Apr 19, 2002 24.45 24.84 24.05 24.23 2,165,704 -0.32(-1.30%)
Apr 18, 2002 24.86 25.20 24.08 24.55 5,252,449 -0.93(-3.66%)
Apr 17, 2002 24.78 25.68 23.74 25.49 4,452,375 +0.72(+2.89%)
Apr 16, 2002 25.01 25.03 24.29 24.77 5,282,806 +1.15(+4.86%)
Apr 15, 2002 22.65 23.86 22.61 23.62 3,650,794 +1.01(+4.47%)
Apr 12, 2002 22.54 22.69 22.10 22.61 3,150,125 +0.21(+0.92%)
Apr 11, 2002 22.84 23.22 22.39 22.40 3,641,177 -0.41(-1.78%)
Apr 10, 2002 22.74 22.96 22.01 22.81 3,318,366 +0.24(+1.07%)
Apr 09, 2002 23.52 23.86 22.48 22.57 2,419,340 -0.95(-4.04%)
Apr 08, 2002 22.95 23.53 22.65 23.52 3,793,197 -0.09(-0.40%)
Apr 05, 2002 24.29 24.51 23.47 23.61 1,715,206 -0.61(-2.53%)
Apr 04, 2002 23.98 24.66 23.60 24.23 2,398,832 +0.06(+0.25%)
Apr 03, 2002 25.05 25.16 23.72 24.17 3,063,687 -0.84(-3.35%)
Apr 02, 2002 25.55 25.62 24.94 25.00 1,675,231 -0.78(-3.01%)
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.