Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.11	28.11	27.30	27.48	27.48	-6.44%	52,386
Feb 26, 2026	29.99	29.99	27.15	29.37	29.37	-11.88%	217,727
Feb 25, 2026	29.04	33.33	28.96	33.33	33.33	16.99%	10,062
Feb 24, 2026	29.15	29.15	28.17	28.49	28.49	0.28%	42,039
Feb 23, 2026	28.74	28.74	28.02	28.41	28.41	-0.87%	3,342
Feb 20, 2026	28.32	28.85	28.32	28.66	28.66	2.25%	16,223
Feb 19, 2026	28.31	28.31	27.59	28.03	28.03	-1.96%	5,673
Feb 18, 2026	28.62	29.00	28.42	28.59	28.59	2.58%	61,184
Feb 13, 2026	27.98	28.62	27.61	27.87	27.87	1.49%	4,797
Feb 12, 2026	28.22	28.22	27.29	27.46	27.46	-1.08%	1,514
Feb 11, 2026	26.76	27.99	26.76	27.76	27.76	3.62%	25,963
Feb 10, 2026	27.15	27.21	26.36	26.79	26.79	-1.07%	1,482
Feb 9, 2026	27.41	27.41	26.77	27.08	27.08	-1.20%	6,699
Feb 6, 2026	26.18	27.47	26.10	27.41	27.41	7.96%	71,931
Feb 5, 2026	25.05	25.74	24.74	25.39	25.39	1.56%	56,321
Feb 4, 2026	27.44	27.48	24.71	25.00	25.00	-8.53%	165,061
Feb 3, 2026	28.74	28.82	27.17	27.33	27.33	-3.39%	316,494
Feb 2, 2026	28.03	29.01	27.19	28.29	28.29	0.93%	3,472
Jan 30, 2026	29.09	29.46	27.85	28.03	28.03	-4.27%	46,747
Jan 29, 2026	29.38	29.49	28.33	29.28	29.28	3.57%	11,400
Jan 28, 2026	29.23	29.23	28.14	28.27	28.27	0.53%	33,963
Jan 27, 2026	27.26	28.29	27.06	28.12	28.12	5.20%	18,353
Jan 26, 2026	26.01	26.99	25.94	26.73	26.73	2.14%	9,854
Jan 23, 2026	26.03	26.45	25.81	26.17	26.17	-1.36%	25,103
Jan 22, 2026	28.34	28.60	26.49	26.53	26.53	-5.42%	17,773
Jan 21, 2026	27.54	28.14	26.87	28.05	28.05	2.82%	30,301
Jan 20, 2026	28.27	28.27	26.49	27.28	27.28	-3.50%	52,786
Jan 19, 2026	28.58	30.10	27.22	28.27	28.27	4.20%	1,294
Jan 16, 2026	27.35	27.50	26.95	27.13	27.13	1.84%	12,058
Jan 15, 2026	27.47	27.70	26.64	26.64	26.64	4.39%	42,225
Jan 14, 2026	26.07	26.07	25.30	25.52	25.52	-2.45%	12,687
Jan 13, 2026	27.01	27.18	26.16	26.16	26.16	-3.15%	12,750
Jan 12, 2026	26.73	27.13	26.15	27.01	27.01	1.05%	40,819
Jan 9, 2026	25.01	26.76	24.85	26.73	26.73	8.13%	2,234
Jan 8, 2026	24.60	24.84	24.15	24.72	24.72	-0.16%	5,873
Jan 7, 2026	24.95	25.08	24.48	24.76	24.76	-1.94%	26,138
Jan 6, 2026	24.08	25.58	24.07	25.25	25.25	5.52%	2,576
Jan 5, 2026	23.09	24.41	23.09	23.93	23.93	4.68%	49,555
Jan 2, 2026	21.29	22.86	21.29	22.86	22.86	5.20%	4,586
Dec 30, 2025	22.18	22.18	21.70	21.73	21.73	-2.51%	8,611
Dec 29, 2025	22.22	22.40	22.21	22.29	22.29	-0.62%	9,498
Dec 26, 2025	22.45	22.53	22.37	22.43	22.43	1.72%	203
Dec 23, 2025	22.51	22.51	21.99	22.05	22.05	-1.03%	20,430
Dec 22, 2025	22.22	22.36	21.66	22.28	22.28	2.11%	42,282
Dec 19, 2025	20.88	21.85	20.78	21.82	21.82	4.95%	2,933
Dec 18, 2025	20.07	20.79	20.00	20.79	20.79	7.61%	2,323
Dec 17, 2025	20.65	20.65	19.28	19.32	19.32	-5.85%	66
Dec 16, 2025	20.22	20.52	20.05	20.52	20.52	1.08%	3,791
Dec 15, 2025	20.00	20.42	20.00	20.30	20.30	2.99%	28,373
Dec 12, 2025	20.40	20.45	19.54	19.71	19.71	-4.97%	11,363