Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	242.08	251.94	236.31	238.08	238.08	-3.01%	17,693
Jan 29, 2026	252.11	255.11	236.90	245.47	245.47	3.10%	41,499
Jan 28, 2026	243.95	254.80	237.09	238.09	238.09	-0.02%	16,173
Jan 27, 2026	227.89	239.47	226.50	238.14	238.14	6.18%	23,760
Jan 26, 2026	216.52	225.14	215.00	224.28	224.28	2.69%	5,762
Jan 23, 2026	216.80	223.40	214.04	218.40	218.40	-2.09%	24,543
Jan 22, 2026	230.01	238.58	219.90	223.06	223.06	-2.10%	9,215
Jan 21, 2026	223.89	229.20	220.00	227.84	227.84	2.85%	6,342
Jan 20, 2026	223.20	226.00	214.58	221.53	221.52	-0.70%	13,077
Jan 16, 2026	220.88	225.66	219.07	223.09	223.09	1.63%	8,609
Jan 15, 2026	210.40	230.30	210.40	219.52	219.52	6.16%	24,325
Jan 14, 2026	214.42	216.50	206.59	206.78	206.78	-4.14%	9,709
Jan 13, 2026	219.44	222.80	215.71	215.71	215.71	-2.18%	11,623
Jan 12, 2026	218.99	221.60	213.85	220.52	220.52	1.34%	8,541
Jan 9, 2026	201.98	218.94	200.96	217.60	217.60	8.23%	11,063
Jan 8, 2026	201.02	203.25	195.21	201.05	201.05	-1.13%	9,306
Jan 7, 2026	207.65	207.65	199.94	203.34	203.34	-2.40%	8,887
Jan 6, 2026	195.68	210.28	194.20	208.35	208.35	6.97%	19,429
Jan 5, 2026	185.12	198.27	185.11	194.78	194.78	6.54%	29,040
Jan 2, 2026	173.49	183.47	173.45	182.82	182.82	6.04%	5,634
Dec 31, 2025	172.89	175.99	170.71	172.40	172.40	-1.15%	3,852
Dec 30, 2025	175.94	179.31	174.18	174.40	174.40	-0.58%	3,265
Dec 29, 2025	178.28	179.13	174.77	175.42	175.42	-1.08%	5,202
Dec 24, 2025	175.33	177.99	173.05	177.33	177.33	1.18%	5,611
Dec 23, 2025	176.20	177.19	173.05	175.27	175.27	0.20%	6,447
Dec 22, 2025	173.53	176.81	171.68	174.93	174.93	2.15%	14,220
Dec 19, 2025	165.76	172.78	164.70	171.24	171.24	3.94%	13,591
Dec 18, 2025	157.40	168.23	157.21	164.74	164.74	5.95%	6,245
Dec 17, 2025	163.00	168.00	154.45	155.48	155.48	-4.19%	11,126
Dec 16, 2025	162.00	166.00	160.63	162.28	162.28	-1.98%	22,222
Dec 15, 2025	160.54	166.76	160.54	165.55	165.55	3.10%	24,174
Dec 12, 2025	169.70	169.70	160.10	160.57	160.57	-3.49%	79,222
Dec 11, 2025	164.91	170.00	160.31	166.38	166.38	-0.50%	6,113
Dec 10, 2025	165.44	167.31	162.61	167.21	167.21	1.46%	2,797
Dec 9, 2025	162.48	165.06	159.25	164.80	164.80	1.65%	20,118
Dec 8, 2025	159.84	164.62	159.12	162.12	162.12	0.99%	3,299
Dec 5, 2025	158.56	160.86	157.34	160.54	160.54	2.41%	4,668
Dec 4, 2025	159.22	159.74	154.93	156.76	156.76	-1.20%	6,286
Dec 3, 2025	158.40	159.68	153.14	158.67	158.67	-	6,742
Dec 2, 2025	154.05	159.40	153.68	158.68	158.41	2.17%	6,615
Dec 1, 2025	155.50	156.60	152.50	155.30	155.04	-0.45%	6,177
Nov 28, 2025	156.04	156.99	153.86	156.00	155.74	0.46%	13,553
Nov 26, 2025	153.64	155.92	151.93	155.29	155.03	2.75%	674,764
Nov 25, 2025	149.42	151.28	145.54	151.13	150.88	-0.28%	23,873
Nov 24, 2025	144.13	152.24	142.50	151.56	151.31	5.63%	5,125
Nov 21, 2025	139.78	143.53	135.00	143.48	143.24	1.32%	5,598
Nov 20, 2025	153.27	154.42	140.96	141.60	141.37	-1.07%	10,756
Nov 18, 2025	143.13	143.13	143.13	143.13	142.89	-6.32%	1,481
Nov 17, 2025	152.78	152.78	152.78	152.78	152.53	-6.94%	65
Nov 11, 2025	164.17	164.17	164.17	164.17	163.90	-1.10%	544