TSX:LRCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	18.28	18.28	17.37	17.57	17.57	8.32%	210,239
Nov 5, 2026	18.22	18.38	16.15	16.22	16.22	-16.43%	301,060
Nov 4, 2026	19.88	20.35	19.17	19.41	19.41	-3.86%	149,374
Nov 3, 2026	20.61	20.67	20.03	20.19	20.19	1.36%	68,345
Nov 2, 2026	21.43	21.43	19.67	19.92	19.92	-4.83%	91,651
Oct 30, 2026	21.01	21.37	20.42	20.93	20.93	-6.06%	50,900
Oct 29, 2026	22.10	22.77	22.10	22.28	22.28	0.13%	36,329
Oct 28, 2026	21.53	22.53	21.53	22.25	22.25	5.40%	115,106
Oct 27, 2026	21.11	21.15	20.64	21.11	21.11	1.73%	86,095
Oct 26, 2026	20.30	21.10	20.30	20.75	20.75	3.03%	68,540
Oct 23, 2026	20.01	20.48	19.77	20.14	20.14	-0.10%	81,863
Oct 22, 2026	20.83	21.17	19.95	20.16	20.16	-11.89%	151,616
Oct 21, 2026	23.60	23.60	22.72	22.88	22.88	-1.21%	82,162
Oct 20, 2026	23.60	23.74	22.84	23.16	23.16	-2.77%	53,499
Oct 19, 2026	24.21	24.49	23.81	23.82	23.82	3.03%	51,064
Oct 16, 2026	23.64	24.53	23.09	23.12	23.12	-4.97%	58,842
Oct 15, 2026	24.17	24.56	23.35	24.33	24.33	-3.14%	77,720
Oct 14, 2026	25.39	25.87	24.97	25.12	25.12	-4.81%	70,403
Oct 13, 2026	26.30	26.56	25.55	26.39	26.39	-5.58%	81,540
Oct 9, 2026	28.48	28.56	27.73	27.95	27.95	-0.68%	32,880
Oct 8, 2026	28.02	28.95	27.77	28.14	28.14	-2.56%	78,083
Oct 7, 2026	28.43	28.88	28.16	28.88	28.88	-1.20%	38,793
Oct 6, 2026	30.31	30.36	29.00	29.23	29.23	-3.47%	65,965
Oct 5, 2026	30.38	30.79	29.98	30.28	30.28	-0.56%	41,562
Oct 2, 2026	30.56	30.89	30.31	30.45	30.45	2.32%	40,477
Oct 1, 2026	29.00	29.92	29.00	29.76	29.76	3.30%	81,543
Sep 30, 2026	28.47	28.93	28.26	28.81	28.81	1.52%	48,359
Sep 29, 2026	28.33	28.78	27.99	28.38	28.38	2.94%	33,993
Sep 28, 2026	27.37	27.69	26.80	27.57	27.57	-0.22%	46,818
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