TSX:LRCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	27.05	27.78	27.03	27.63	27.63	2.56%	74,836
Sep 24, 2026	26.40	26.94	26.26	26.94	26.94	-0.04%	17,708
Sep 23, 2026	26.80	27.00	26.19	26.95	26.95	-0.92%	40,660
Sep 22, 2026	26.05	27.28	26.00	27.23	27.20	2.75%	63,859
Sep 21, 2026	25.56	26.80	25.42	26.50	26.47	4.99%	56,919
Sep 18, 2026	23.87	25.25	23.87	25.24	25.21	6.99%	121,377
Sep 17, 2026	24.53	24.55	23.41	23.59	23.57	-0.13%	131,026
Sep 16, 2026	24.21	24.21	23.34	23.62	23.59	-0.55%	61,757
Sep 15, 2026	24.36	24.36	23.30	23.75	23.72	-1.04%	26,103
Sep 14, 2026	24.19	24.53	23.99	24.00	23.97	-8.26%	80,980
Sep 11, 2026	26.58	26.59	25.90	26.16	26.13	0.04%	44,260
Sep 10, 2026	26.64	26.91	26.10	26.15	26.12	-5.83%	84,015
Sep 9, 2026	28.16	28.23	27.48	27.77	27.74	-1.28%	58,676
Sep 8, 2026	27.50	28.21	27.44	28.13	28.10	4.11%	108,586
Sep 4, 2026	26.58	27.24	26.20	27.02	26.99	5.10%	37,955
Sep 3, 2026	24.87	25.71	24.40	25.71	25.68	1.50%	64,112
Sep 2, 2026	25.65	25.65	25.08	25.33	25.30	-0.63%	22,215
Sep 1, 2026	25.97	26.00	25.25	25.49	25.46	-3.59%	19,307
Aug 31, 2026	26.55	26.55	26.29	26.44	26.41	-0.26%	20,134
Aug 28, 2026	27.80	27.80	26.47	26.51	26.48	-5.36%	41,328
Aug 27, 2026	27.99	28.13	27.29	28.01	27.98	1.93%	29,000
Aug 26, 2026	27.59	27.67	27.11	27.48	27.45	-0.58%	20,553
Aug 25, 2026	27.90	27.94	27.13	27.64	27.61	1.47%	26,085
Aug 24, 2026	26.88	27.35	26.21	27.24	27.21	-1.27%	41,266
Aug 21, 2026	27.90	27.90	26.80	27.59	27.56	1.06%	21,059
Aug 20, 2026	26.97	27.42	26.85	27.30	27.27	1.22%	31,418
Aug 19, 2026	28.72	28.72	26.85	26.97	26.94	-6.39%	282,323
Aug 18, 2026	28.74	28.90	27.94	28.81	28.78	-4.70%	110,423
Aug 17, 2026	29.51	30.31	29.33	30.23	30.20	3.46%	38,308
Aug 14, 2026	29.33	30.00	28.80	29.22	29.19	-1.52%	38,959
Aug 13, 2026	28.81	30.32	28.59	29.67	29.64	3.38%	28,047
Aug 12, 2026	28.56	28.92	28.45	28.70	28.67	4.78%	56,795
Aug 11, 2026	27.44	27.82	27.24	27.39	27.36	1.75%	50,014
Aug 10, 2026	28.22	28.22	26.90	26.92	26.89	-1.75%	39,133
Aug 7, 2026	27.59	27.71	26.77	27.40	27.37	1.86%	27,802
Aug 6, 2026	26.52	27.58	25.85	26.90	26.87	-0.59%	92,009
Aug 5, 2026	28.08	28.41	26.91	27.06	27.03	-3.50%	55,672
Aug 4, 2026	27.04	28.14	27.01	28.04	28.01	8.89%	253,886
Jul 31, 2026	27.53	27.92	25.75	25.75	25.72	-1.30%	75,354
Jul 30, 2026	26.86	27.37	25.94	26.09	26.06	17.73%	75,099
Jul 29, 2026	23.49	24.01	22.07	22.16	22.14	-6.22%	51,368
Jul 28, 2026	24.18	24.37	22.85	23.63	23.60	-7.84%	33,397
Jul 27, 2026	26.94	27.08	24.49	25.64	25.61	-4.36%	56,808
Jul 24, 2026	27.78	28.09	26.60	26.81	26.78	-5.06%	29,170
Jul 23, 2026	27.59	28.64	27.59	28.24	28.21	-	26,709
Jul 22, 2026	27.19	28.31	27.19	28.24	28.21	-0.32%	18,439
Jul 21, 2026	28.50	28.51	27.61	28.33	28.30	5.04%	56,132
Jul 20, 2026	28.32	28.50	26.85	26.97	26.94	-2.32%	133,005
Jul 17, 2026	26.74	28.26	26.28	27.61	27.58	-2.27%	107,479
Jul 16, 2026	28.49	29.59	27.77	28.25	28.22	-4.37%	203,084