Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	193.24	193.48	192.32	193.30	-	-5.71%	321
Jan 30, 2026	199.02	210.85	199.02	205.00	205.00	0.84%	1,264
Jan 29, 2026	210.85	213.70	200.35	203.30	203.30	1.40%	2,285
Jan 28, 2026	210.20	210.20	198.92	200.50	200.50	0.46%	3,706
Jan 27, 2026	191.80	199.58	190.54	199.58	199.58	6.36%	1,331
Jan 26, 2026	184.26	187.64	182.42	187.64	187.64	0.81%	1,159
Jan 23, 2026	187.54	189.30	183.58	186.14	186.14	-1.39%	1,509
Jan 22, 2026	196.96	202.85	188.20	188.76	188.76	-3.09%	4,187
Jan 21, 2026	192.28	195.20	190.00	194.78	194.78	1.93%	1,152
Jan 20, 2026	185.34	191.68	180.80	191.10	191.10	0.36%	2,837
Jan 19, 2026	188.00	192.68	186.70	190.42	190.42	-1.39%	1,218
Jan 16, 2026	190.68	193.30	189.18	193.10	193.10	1.23%	2,219
Jan 15, 2026	188.18	196.26	187.50	190.76	190.76	6.33%	5,626
Jan 14, 2026	182.50	183.34	179.04	179.40	179.40	-4.69%	744
Jan 13, 2026	188.48	191.00	186.06	188.22	188.22	0.01%	6,464
Jan 12, 2026	185.68	190.02	183.48	188.20	188.20	1.82%	3,698
Jan 9, 2026	172.78	186.48	172.78	184.84	184.84	8.77%	4,350
Jan 8, 2026	172.70	173.40	167.22	169.94	169.94	-1.47%	1,504
Jan 7, 2026	176.96	177.00	171.50	172.48	172.48	-3.63%	2,786
Jan 6, 2026	167.90	178.98	165.66	178.98	178.98	6.45%	1,875
Jan 5, 2026	160.64	169.24	160.64	168.14	168.14	9.57%	4,608
Jan 2, 2026	149.16	156.36	148.90	153.46	153.46	2.13%	1,260
Dec 30, 2025	150.86	150.98	149.30	150.26	150.26	0.21%	253
Dec 29, 2025	152.48	152.48	149.16	149.94	149.94	0.52%	1,091
Dec 23, 2025	149.32	150.22	147.60	149.16	149.16	0.11%	1,021
Dec 22, 2025	146.68	149.72	146.66	149.00	149.00	1.69%	2,276
Dec 19, 2025	142.74	146.52	140.92	146.52	146.52	4.28%	853
Dec 18, 2025	129.48	143.06	129.48	140.50	140.50	5.86%	526
Dec 17, 2025	140.26	140.40	132.72	132.72	132.72	-3.63%	547
Dec 16, 2025	137.68	140.14	137.10	137.72	137.72	-2.57%	343
Dec 15, 2025	137.70	141.36	136.50	141.36	141.36	3.24%	1,504
Dec 12, 2025	143.76	143.76	136.92	136.92	136.92	-2.66%	1,074
Dec 11, 2025	142.50	142.62	137.00	140.66	140.66	-0.16%	954
Dec 10, 2025	142.54	142.94	140.54	140.88	140.88	-0.44%	678
Dec 9, 2025	139.60	141.50	139.52	141.50	141.50	2.18%	172
Dec 8, 2025	136.66	140.40	136.66	138.48	138.48	1.14%	1,139
Dec 5, 2025	136.26	137.44	135.92	136.92	136.92	2.00%	934
Dec 4, 2025	136.00	136.50	132.92	134.24	134.24	-1.00%	353
Dec 3, 2025	135.98	136.62	131.80	135.60	135.60	0.59%	1,229
Dec 2, 2025	134.72	137.78	133.64	134.80	134.58	0.96%	616
Dec 1, 2025	132.50	133.86	132.22	133.52	133.30	-0.15%	2,152
Nov 28, 2025	134.22	135.86	133.62	133.72	133.50	-0.45%	337
Nov 27, 2025	133.92	135.40	133.36	134.32	134.10	-0.04%	152
Nov 26, 2025	131.46	134.38	131.38	134.38	134.16	5.05%	426
Nov 25, 2025	130.24	130.24	126.90	127.92	127.71	-2.38%	1,459
Nov 24, 2025	125.30	131.04	124.38	131.04	130.82	7.34%	745
Nov 21, 2025	120.24	122.08	118.42	122.08	121.88	-5.16%	2,010
Nov 20, 2025	132.74	133.14	128.72	128.72	128.51	0.61%	1,951
Nov 19, 2025	124.32	130.00	124.22	127.94	127.73	1.85%	997
Nov 18, 2025	126.00	126.96	123.28	125.62	125.41	-2.79%	1,559