Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	204.00	208.05	195.00	198.00	198.00	-2.32%	454
Jan 29, 2026	206.95	213.50	201.00	202.70	202.70	0.27%	589
Jan 28, 2026	210.00	211.60	198.12	202.15	202.15	1.35%	680
Jan 27, 2026	190.64	200.20	189.84	199.46	199.46	7.12%	195
Jan 26, 2026	181.76	186.20	181.76	186.20	186.20	-0.45%	364
Jan 23, 2026	188.50	188.50	182.12	187.04	187.04	-2.00%	133
Jan 22, 2026	198.00	200.95	189.64	190.86	190.86	-2.57%	331
Jan 21, 2026	190.78	195.90	189.50	195.90	195.90	2.34%	91
Jan 20, 2026	184.42	191.42	183.14	191.42	191.42	1.41%	326
Jan 19, 2026	189.50	189.50	187.50	188.76	188.76	-2.06%	78
Jan 16, 2026	188.76	194.32	188.76	192.74	192.74	0.43%	1,183
Jan 15, 2026	187.00	198.00	187.00	191.92	191.92	7.07%	781
Jan 14, 2026	183.46	185.00	178.82	179.24	179.24	-3.52%	278
Jan 13, 2026	187.24	190.14	185.78	185.78	185.78	-2.38%	138
Jan 12, 2026	187.00	190.30	181.86	190.30	190.30	1.00%	347
Jan 9, 2026	171.56	188.48	171.56	188.42	188.42	12.14%	489
Jan 8, 2026	172.00	173.00	168.02	168.02	168.02	-4.16%	70
Jan 7, 2026	175.88	175.88	171.34	175.32	175.32	-1.80%	742
Jan 6, 2026	166.20	178.54	166.20	178.54	178.54	6.32%	389
Jan 5, 2026	161.94	170.18	161.50	167.92	167.92	9.17%	503
Jan 2, 2026	148.38	154.84	147.72	153.82	153.82	3.58%	121
Dec 30, 2025	148.50	148.50	148.50	148.50	148.50	-1.94%	-
Dec 29, 2025	150.36	151.44	150.32	151.44	151.44	1.22%	111
Dec 23, 2025	148.38	149.62	148.26	149.62	149.62	0.47%	125
Dec 22, 2025	147.86	148.92	147.86	148.92	148.92	1.51%	14
Dec 19, 2025	141.80	146.70	141.80	146.70	146.70	3.90%	220
Dec 18, 2025	131.68	143.32	131.68	141.20	141.20	-0.56%	166
Dec 17, 2025	139.12	142.00	139.12	142.00	142.00	2.01%	15
Dec 16, 2025	137.70	139.88	137.70	139.20	139.20	-1.14%	155
Dec 15, 2025	136.72	140.80	136.72	140.80	140.80	1.76%	89
Dec 12, 2025	143.02	144.68	138.36	138.36	138.36	-0.10%	30
Dec 11, 2025	140.78	140.78	138.50	138.50	138.50	-2.22%	50
Dec 10, 2025	141.94	143.14	141.64	141.64	141.64	-0.76%	30
Dec 9, 2025	139.38	142.72	139.20	142.72	142.72	1.61%	64
Dec 8, 2025	135.90	140.50	135.90	140.46	140.46	3.40%	502
Dec 5, 2025	134.56	137.00	134.56	135.84	135.84	1.78%	21
Dec 4, 2025	136.48	136.48	133.46	133.46	133.46	1.26%	80
Dec 3, 2025	136.00	136.00	131.80	131.80	131.80	-2.60%	-
Dec 2, 2025	133.00	135.32	133.00	135.32	135.10	1.74%	-
Dec 1, 2025	133.00	133.00	133.00	133.00	132.78	-0.89%	-
Nov 28, 2025	134.60	134.60	133.76	134.20	133.98	-0.34%	11
Nov 27, 2025	134.60	134.72	134.60	134.66	134.44	-0.30%	15
Nov 26, 2025	132.00	135.06	132.00	135.06	134.84	2.88%	15
Nov 25, 2025	129.84	131.28	126.62	131.28	131.06	-0.32%	137
Nov 24, 2025	125.74	131.70	125.74	131.70	131.48	11.36%	112
Nov 21, 2025	118.90	122.10	118.26	118.26	118.06	-2.67%	247
Nov 20, 2025	133.90	133.90	121.50	121.50	121.30	-5.97%	245
Nov 19, 2025	123.80	129.22	123.80	129.22	129.01	4.36%	269
Nov 18, 2025	124.30	127.00	123.82	123.82	123.61	-4.50%	99
Nov 17, 2025	128.88	131.90	126.44	129.66	129.45	0.82%	41