Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	156.04	156.99	153.86	156.00	156.00	0.46%	13,553
Nov 26, 2025	153.64	155.92	151.93	155.29	155.29	2.75%	674,764
Nov 25, 2025	149.42	151.28	145.54	151.13	151.13	-0.28%	23,873
Nov 24, 2025	144.13	152.24	142.50	151.56	151.56	5.63%	5,125
Nov 21, 2025	139.78	143.53	135.00	143.48	143.48	1.32%	5,598
Nov 20, 2025	153.27	154.42	140.96	141.60	141.60	-1.07%	10,756
Nov 18, 2025	143.13	143.13	143.13	143.13	143.13	-6.32%	1,481
Nov 17, 2025	152.78	152.78	152.78	152.78	152.78	-6.94%	65
Nov 11, 2025	164.17	164.17	164.17	164.17	164.17	-1.10%	544
Nov 10, 2025	166.00	166.00	166.00	166.00	166.00	4.06%	1,017
Nov 7, 2025	159.52	159.52	159.52	159.52	159.52	-2.37%	952
Nov 6, 2025	163.39	163.39	163.39	163.39	163.39	1.64%	1,036
Oct 29, 2025	160.70	160.75	160.70	160.75	160.75	3.70%	2,768
Oct 28, 2025	155.01	155.01	155.01	155.01	155.01	-2.07%	420
Oct 27, 2025	158.29	158.29	158.29	158.29	158.29	13.44%	1,278
Oct 10, 2025	140.60	140.60	139.53	139.53	139.53	-7.91%	1,744
Oct 6, 2025	151.52	151.52	151.52	151.52	151.52	16.78%	1,528
Sep 23, 2025	129.75	129.75	129.75	129.75	129.49	8.13%	905
Sep 16, 2025	120.00	120.00	120.00	120.00	119.76	1.91%	125,526
Sep 15, 2025	117.75	117.75	117.75	117.75	117.51	18.35%	2,208
Aug 29, 2025	99.49	99.49	99.49	99.49	99.29	-4.03%	99
Aug 28, 2025	103.67	103.67	103.67	103.67	103.46	6.17%	338,024
Aug 20, 2025	97.64	97.64	97.64	97.64	97.45	5.04%	319
Aug 1, 2025	92.96	92.96	92.96	92.96	92.77	-7.29%	1,172
Jul 9, 2025	100.27	100.27	100.27	100.27	100.07	4.55%	488
Jun 26, 2025	95.91	95.91	95.91	95.91	95.71	4.65%	797
Jun 23, 2025	91.64	91.64	91.64	91.64	91.46	1.21%	246
Jun 12, 2025	90.54	90.54	90.54	90.54	90.13	13.52%	426