Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	121.52	122.24	115.66	115.66	115.66	-5.52%	464
Oct 9, 2025	123.00	123.52	121.82	122.42	122.42	0.31%	363
Oct 8, 2025	120.68	122.04	118.18	122.04	122.04	-1.01%	4,744
Oct 7, 2025	130.08	130.08	123.28	123.28	123.28	-4.82%	3,766
Oct 6, 2025	126.40	131.14	125.66	129.52	129.52	3.22%	3,120
Oct 3, 2025	124.52	125.48	122.62	125.48	125.48	1.50%	772
Oct 2, 2025	123.00	125.36	122.00	123.62	123.62	6.24%	6,563
Oct 1, 2025	113.00	116.36	112.20	116.36	116.36	2.83%	1,621
Sep 30, 2025	112.02	114.24	111.22	113.16	113.16	0.78%	1,946
Sep 29, 2025	111.66	113.54	111.66	112.28	112.28	3.52%	933
Sep 26, 2025	109.86	110.60	108.46	108.46	108.46	-1.54%	372
Sep 25, 2025	109.36	110.16	108.24	110.16	110.16	-0.34%	322
Sep 24, 2025	112.32	112.96	110.38	110.54	110.54	-1.39%	874
Sep 23, 2025	111.78	112.60	109.74	112.10	111.88	1.82%	339
Sep 22, 2025	107.50	110.60	107.50	110.10	109.88	2.71%	1,649
Sep 19, 2025	108.40	108.40	106.60	107.20	106.99	-1.14%	1,734
Sep 18, 2025	105.20	109.54	103.86	108.44	108.23	5.86%	1,997
Sep 17, 2025	101.00	103.00	101.00	102.44	102.24	1.97%	1,621
Sep 16, 2025	101.92	102.28	100.46	100.46	100.26	0.58%	256
Sep 15, 2025	99.46	99.99	99.46	99.88	99.68	0.20%	57
Sep 12, 2025	97.27	100.00	97.27	99.68	99.48	1.42%	1,054
Sep 11, 2025	92.80	98.75	92.80	98.28	98.09	8.76%	756
Sep 10, 2025	91.48	91.48	90.25	90.36	90.18	0.79%	99
Sep 9, 2025	89.53	89.90	89.53	89.65	89.47	-0.14%	40