Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	27.21	28.28	27.12	27.12	-	-2.34%	48
Mar 19, 2026	28.10	28.10	26.06	27.77	27.77	-1.24%	5,845
Mar 18, 2026	26.90	28.12	26.63	28.12	28.12	4.96%	4,840
Mar 17, 2026	26.38	26.79	26.12	26.79	26.79	2.60%	24,722
Mar 16, 2026	26.15	26.49	25.91	26.11	26.11	1.71%	1,098
Mar 13, 2026	25.33	25.80	25.12	25.67	25.67	2.93%	26,951
Mar 12, 2026	26.81	26.81	24.65	24.94	24.94	-7.29%	38,650
Mar 11, 2026	25.28	26.90	25.24	26.90	26.90	6.79%	17,916
Mar 10, 2026	24.92	25.80	24.77	25.19	25.19	2.07%	31,416
Mar 9, 2026	23.70	24.82	23.20	24.68	24.68	3.65%	19,504
Mar 6, 2026	25.10	25.32	23.75	23.81	23.81	-11.12%	53,517
Mar 5, 2026	26.40	26.79	25.11	26.79	26.79	1.40%	14,036
Mar 4, 2026	26.37	26.53	26.02	26.42	26.42	-2.15%	1,444
Mar 3, 2026	26.59	27.00	25.85	27.00	27.00	-0.59%	22,635
Mar 2, 2026	27.01	27.39	26.80	27.16	27.14	-1.16%	5,083
Feb 27, 2026	28.11	28.11	27.30	27.48	27.46	-6.44%	52,386
Feb 26, 2026	29.99	29.99	27.15	29.37	29.35	-11.88%	217,727
Feb 25, 2026	29.04	33.33	28.96	33.33	33.30	16.99%	10,062
Feb 24, 2026	29.15	29.15	28.17	28.49	28.47	0.28%	42,039
Feb 23, 2026	28.74	28.74	28.02	28.41	28.39	-0.87%	3,342
Feb 20, 2026	28.32	28.85	28.32	28.66	28.64	2.25%	16,223
Feb 19, 2026	28.31	28.31	27.59	28.03	28.01	-1.96%	5,673
Feb 18, 2026	28.62	29.00	28.42	28.59	28.57	2.58%	61,184
Feb 13, 2026	27.98	28.62	27.61	27.87	27.85	1.49%	4,797
Feb 12, 2026	28.22	28.22	27.29	27.46	27.44	-1.08%	1,514
Feb 11, 2026	26.76	27.99	26.76	27.76	27.74	3.62%	25,963
Feb 10, 2026	27.15	27.21	26.36	26.79	26.77	-1.07%	1,482
Feb 9, 2026	27.41	27.41	26.77	27.08	27.06	-1.20%	6,699
Feb 6, 2026	26.18	27.47	26.10	27.41	27.39	7.96%	71,931
Feb 5, 2026	25.05	25.74	24.74	25.39	25.37	1.56%	56,321
Feb 4, 2026	27.44	27.48	24.71	25.00	24.98	-8.53%	165,061
Feb 3, 2026	28.74	28.82	27.17	27.33	27.31	-3.39%	316,494
Feb 2, 2026	28.03	29.01	27.19	28.29	28.27	0.93%	3,472
Jan 30, 2026	29.09	29.46	27.85	28.03	28.01	-4.27%	46,747
Jan 29, 2026	29.38	29.49	28.33	29.28	29.26	3.57%	11,400
Jan 28, 2026	29.23	29.23	28.14	28.27	28.25	0.53%	33,963
Jan 27, 2026	27.26	28.29	27.06	28.12	28.10	5.20%	18,353
Jan 26, 2026	26.01	26.99	25.94	26.73	26.71	2.14%	9,854
Jan 23, 2026	26.03	26.45	25.81	26.17	26.15	-1.36%	25,103
Jan 22, 2026	28.34	28.60	26.49	26.53	26.51	-5.42%	17,773
Jan 21, 2026	27.54	28.14	26.87	28.05	28.03	2.82%	30,301
Jan 20, 2026	28.27	28.27	26.49	27.28	27.26	-3.50%	52,786
Jan 19, 2026	28.58	30.10	27.22	28.27	28.25	4.20%	1,294
Jan 16, 2026	27.35	27.50	26.95	27.13	27.11	1.84%	12,058
Jan 15, 2026	27.47	27.70	26.64	26.64	26.62	4.39%	42,225
Jan 14, 2026	26.07	26.07	25.30	25.52	25.50	-2.45%	12,687
Jan 13, 2026	27.01	27.18	26.16	26.16	26.14	-3.15%	12,750
Jan 12, 2026	26.73	27.13	26.15	27.01	26.99	1.05%	40,819
Jan 9, 2026	25.01	26.76	24.85	26.73	26.71	8.13%	2,234
Jan 8, 2026	24.60	24.84	24.15	24.72	24.70	-0.16%	5,873