Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	196.40	196.40	180.48	180.48	180.48	-9.04%	51
Feb 3, 2026	204.55	206.55	198.42	198.42	198.42	-1.65%	115
Feb 2, 2026	193.32	201.75	193.32	201.75	201.75	-1.47%	150
Jan 30, 2026	201.10	210.20	201.10	204.75	204.75	0.81%	163
Jan 29, 2026	210.75	211.20	203.10	203.10	203.10	1.37%	96
Jan 28, 2026	211.00	211.00	200.35	200.35	200.35	0.60%	212
Jan 27, 2026	191.98	199.16	191.28	199.16	199.16	6.18%	-
Jan 26, 2026	183.96	187.56	183.08	187.56	187.56	0.71%	-
Jan 23, 2026	187.66	187.66	184.82	186.24	186.24	-1.18%	53
Jan 22, 2026	196.90	199.88	188.46	188.46	188.46	-3.50%	50
Jan 21, 2026	191.74	195.30	189.30	195.30	195.30	2.18%	52
Jan 20, 2026	185.92	191.14	183.38	191.14	191.14	0.59%	161
Jan 19, 2026	187.50	190.02	187.50	190.02	190.02	-1.82%	239
Jan 16, 2026	190.62	193.54	190.62	193.54	193.54	1.11%	106
Jan 15, 2026	189.46	195.70	189.46	191.42	191.42	6.68%	169
Jan 14, 2026	184.50	184.50	179.44	179.44	179.44	-4.87%	122
Jan 13, 2026	188.06	189.54	187.06	188.62	188.62	0.35%	205
Jan 12, 2026	185.50	187.96	183.74	187.96	187.96	1.44%	54
Jan 9, 2026	172.62	185.30	172.62	185.30	185.30	8.58%	56
Jan 8, 2026	172.00	173.22	170.66	170.66	170.66	-0.88%	1
Jan 7, 2026	176.86	177.00	172.18	172.18	172.18	-3.52%	112
Jan 6, 2026	167.02	178.46	167.02	178.46	178.46	5.74%	70
Jan 5, 2026	161.28	168.78	161.28	168.78	168.78	10.30%	160
Jan 2, 2026	148.10	153.02	148.10	153.02	153.02	2.10%	90
Dec 30, 2025	149.28	149.88	149.28	149.88	149.88	-0.24%	-
Dec 29, 2025	150.92	152.14	149.96	150.24	150.24	0.81%	155
Dec 23, 2025	149.18	149.20	149.04	149.04	149.04	0.12%	-
Dec 22, 2025	148.54	149.44	148.54	148.86	148.86	1.72%	-
Dec 19, 2025	141.86	146.34	141.86	146.34	146.34	4.22%	90
Dec 18, 2025	134.00	140.42	134.00	140.42	140.42	5.33%	-
Dec 17, 2025	139.68	140.48	133.32	133.32	133.32	-3.07%	162
Dec 16, 2025	138.36	139.30	137.52	137.54	137.54	-2.76%	90
Dec 15, 2025	137.68	141.44	136.88	141.44	141.44	2.88%	344
Dec 12, 2025	143.74	143.74	137.32	137.48	137.48	-1.87%	459
Dec 11, 2025	140.86	142.24	140.10	140.10	140.10	-0.54%	71
Dec 10, 2025	142.50	142.50	140.86	140.86	140.86	-0.40%	90
Dec 9, 2025	140.02	141.42	139.24	141.42	141.42	1.74%	71
Dec 8, 2025	136.54	140.04	136.54	139.00	139.00	1.89%	486
Dec 5, 2025	135.70	137.22	135.70	136.42	136.42	1.49%	309
Dec 4, 2025	136.90	136.90	134.42	134.42	134.42	-0.77%	90
Dec 3, 2025	136.46	136.46	133.98	135.46	135.46	1.47%	-
Dec 1, 2025	132.90	133.50	132.90	133.50	133.28	-0.07%	149
Nov 28, 2025	134.62	135.20	133.60	133.60	133.38	-0.54%	-
Nov 27, 2025	133.94	134.32	133.76	134.32	134.09	0.04%	-
Nov 26, 2025	132.50	134.26	132.50	134.26	134.03	5.19%	75
Nov 25, 2025	130.16	130.16	127.48	127.64	127.43	1.58%	167
Nov 24, 2025	124.76	126.24	124.38	125.66	125.45	5.00%	329
Nov 21, 2025	120.52	121.12	119.46	119.68	119.48	-7.35%	263
Nov 20, 2025	132.00	133.00	129.18	129.18	128.96	0.70%	75
Nov 19, 2025	124.20	128.28	123.96	128.28	128.06	2.44%	159