TSX:LRCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	29.51	30.31	29.33	30.23	30.23	3.46%	38,308
Aug 14, 2026	29.33	30.00	28.80	29.22	29.22	-1.52%	38,959
Aug 13, 2026	28.81	30.32	28.59	29.67	29.67	3.38%	28,047
Aug 12, 2026	28.56	28.92	28.45	28.70	28.70	4.78%	56,795
Aug 11, 2026	27.44	27.82	27.24	27.39	27.39	1.75%	50,014
Aug 10, 2026	28.22	28.22	26.90	26.92	26.92	-1.75%	39,133
Aug 7, 2026	27.59	27.71	26.77	27.40	27.40	1.86%	27,802
Aug 6, 2026	26.52	27.58	25.85	26.90	26.90	-0.59%	92,009
Aug 5, 2026	28.08	28.41	26.91	27.06	27.06	-3.50%	55,672
Aug 4, 2026	27.04	28.14	27.01	28.04	28.04	8.89%	253,886
Jul 31, 2026	27.53	27.92	25.75	25.75	25.75	-1.30%	75,354
Jul 30, 2026	26.86	27.37	25.94	26.09	26.09	17.73%	75,099
Jul 29, 2026	23.49	24.01	22.07	22.16	22.16	-6.22%	51,368
Jul 28, 2026	24.18	24.37	22.85	23.63	23.63	-7.84%	33,397
Jul 27, 2026	26.94	27.08	24.49	25.64	25.64	-4.36%	56,808
Jul 24, 2026	27.78	28.09	26.60	26.81	26.81	-5.06%	29,170
Jul 23, 2026	27.59	28.64	27.59	28.24	28.24	-	26,709
Jul 22, 2026	27.19	28.31	27.19	28.24	28.24	-0.32%	18,439
Jul 21, 2026	28.50	28.51	27.61	28.33	28.33	5.04%	56,132
Jul 20, 2026	28.32	28.50	26.85	26.97	26.97	-2.32%	133,005
Jul 17, 2026	26.74	28.26	26.28	27.61	27.61	-2.27%	107,479
Jul 16, 2026	28.49	29.59	27.77	28.25	28.25	-4.37%	203,084
Jul 15, 2026	31.40	31.40	28.22	29.54	29.54	-3.05%	205,917
Jul 14, 2026	30.62	30.78	29.94	30.47	30.47	4.56%	102,006
Jul 13, 2026	29.67	29.93	28.84	29.14	29.14	-5.70%	193,674
Jul 10, 2026	30.06	31.21	29.99	30.90	30.90	-0.71%	67,432
Jul 9, 2026	32.22	32.58	30.90	31.12	31.12	5.96%	66,925
Jul 8, 2026	28.47	29.62	28.47	29.37	29.37	2.37%	43,579
Jul 7, 2026	28.61	29.00	27.65	28.69	28.69	-6.94%	43,918
Jul 6, 2026	32.49	32.49	30.81	30.83	30.83	-4.88%	66,323
Jul 3, 2026	31.56	32.91	31.40	32.41	32.41	4.65%	20,228
Jul 2, 2026	34.59	34.59	30.27	30.97	30.97	-18.97%	107,771
Jun 30, 2026	36.66	38.58	36.54	38.22	38.22	5.84%	72,140
Jun 29, 2026	33.87	36.44	33.56	36.11	36.11	8.18%	69,146
Jun 26, 2026	34.20	34.20	33.05	33.38	33.38	-5.79%	76,740
Jun 25, 2026	35.85	35.85	32.97	35.43	35.43	7.36%	106,413
Jun 24, 2026	32.27	33.19	31.95	33.00	33.00	0.73%	30,369
Jun 23, 2026	32.78	33.20	32.25	32.76	32.76	-9.20%	107,903
Jun 22, 2026	35.40	36.08	34.61	36.08	36.08	4.31%	107,792
Jun 19, 2026	35.05	35.12	34.20	34.59	34.59	0.64%	3,242
Jun 18, 2026	34.81	35.36	34.31	34.37	34.37	4.12%	63,703
Jun 17, 2026	33.90	35.08	32.98	33.01	33.01	1.27%	79,761
Jun 16, 2026	34.17	34.58	32.60	32.62	32.60	-5.06%	73,268
Jun 15, 2026	34.24	34.55	33.97	34.36	34.34	5.85%	35,190
Jun 12, 2026	31.81	32.98	31.47	32.46	32.44	1.15%	15,660
Jun 11, 2026	30.06	32.20	29.92	32.09	32.07	12.56%	32,903
Jun 10, 2026	28.74	30.69	28.44	28.51	28.49	-0.70%	16,469
Jun 9, 2026	29.53	30.82	27.30	28.71	28.69	0.10%	20,825
Jun 8, 2026	28.17	29.14	27.88	28.68	28.66	6.94%	53,792
Jun 5, 2026	28.04	28.50	26.82	26.82	26.80	-9.94%	25,967