Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
100.08
+1.67 (1.70%)
At close: Aug 22, 2025, 4:00 PM
100.26
+0.18 (0.18%)
After-hours: Aug 22, 2025, 7:58 PM EDT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.05 | 102.55 | 98.59 | 100.08 | 100.08 | 1.70% | 9,503,381 |
| Aug 21, 2025 | 98.76 | 99.85 | 97.14 | 98.41 | 98.41 | -0.75% | 10,706,519 |
| Aug 20, 2025 | 100.99 | 101.02 | 97.32 | 99.15 | 99.15 | -1.18% | 14,287,717 |
| Aug 19, 2025 | 98.83 | 100.63 | 98.20 | 100.33 | 100.33 | 1.47% | 11,622,873 |
| Aug 18, 2025 | 99.00 | 99.80 | 98.40 | 98.88 | 98.88 | -0.63% | 15,119,258 |
| Aug 15, 2025 | 104.68 | 105.89 | 99.26 | 99.51 | 99.51 | -7.33% | 23,155,664 |
| Aug 14, 2025 | 106.20 | 108.02 | 105.59 | 107.38 | 107.38 | 0.60% | 11,163,780 |
| Aug 13, 2025 | 106.50 | 107.49 | 105.45 | 106.74 | 106.74 | 1.39% | 12,118,627 |
| Aug 12, 2025 | 102.65 | 105.64 | 101.39 | 105.28 | 105.28 | 3.22% | 11,892,040 |
| Aug 11, 2025 | 103.90 | 104.15 | 101.71 | 102.00 | 102.00 | 0.25% | 8,637,010 |
| Aug 8, 2025 | 99.15 | 102.23 | 98.99 | 101.75 | 101.75 | 2.62% | 8,765,140 |
| Aug 7, 2025 | 98.60 | 100.19 | 97.97 | 99.15 | 99.15 | 3.35% | 9,572,342 |
| Aug 6, 2025 | 96.30 | 96.47 | 94.27 | 95.94 | 95.94 | -0.77% | 10,631,883 |
| Aug 5, 2025 | 98.78 | 99.35 | 95.62 | 96.68 | 96.68 | -1.76% | 12,100,125 |
| Aug 4, 2025 | 97.43 | 98.81 | 96.64 | 98.41 | 98.41 | 2.12% | 11,876,711 |
| Aug 1, 2025 | 92.71 | 96.66 | 92.47 | 96.37 | 96.37 | 1.61% | 16,601,018 |
| Jul 31, 2025 | 91.02 | 95.63 | 90.94 | 94.84 | 94.84 | -4.29% | 27,661,827 |
| Jul 30, 2025 | 99.52 | 100.65 | 97.95 | 99.09 | 99.09 | 0.15% | 12,529,412 |
| Jul 29, 2025 | 99.39 | 100.22 | 98.03 | 98.94 | 98.94 | 0.32% | 7,283,710 |
| Jul 28, 2025 | 98.98 | 99.53 | 97.92 | 98.62 | 98.62 | 1.71% | 8,156,109 |
| Jul 25, 2025 | 96.70 | 97.33 | 96.32 | 96.96 | 96.96 | -0.84% | 8,914,433 |
| Jul 24, 2025 | 97.57 | 98.62 | 97.03 | 97.78 | 97.78 | 0.70% | 9,076,557 |
| Jul 23, 2025 | 98.26 | 98.38 | 96.40 | 97.10 | 97.10 | -0.60% | 12,013,926 |
| Jul 22, 2025 | 101.00 | 101.12 | 97.04 | 97.69 | 97.69 | -3.98% | 14,170,107 |
| Jul 21, 2025 | 100.88 | 102.59 | 100.73 | 101.74 | 101.74 | 1.07% | 7,026,672 |
| Jul 18, 2025 | 101.24 | 101.73 | 100.36 | 100.66 | 100.66 | -0.13% | 8,115,453 |
| Jul 17, 2025 | 99.46 | 101.38 | 98.26 | 100.79 | 100.79 | 0.42% | 9,745,949 |
| Jul 16, 2025 | 97.72 | 100.42 | 96.19 | 100.37 | 100.37 | -0.69% | 15,369,651 |
| Jul 15, 2025 | 101.54 | 102.19 | 100.61 | 101.07 | 101.07 | 1.46% | 9,190,586 |
| Jul 14, 2025 | 100.57 | 101.00 | 98.78 | 99.62 | 99.62 | -2.07% | 12,938,072 |
| Jul 11, 2025 | 100.33 | 102.03 | 100.27 | 101.73 | 101.73 | 0.66% | 6,203,800 |
| Jul 10, 2025 | 100.92 | 101.65 | 100.18 | 101.06 | 101.06 | 1.25% | 6,572,420 |
| Jul 9, 2025 | 99.80 | 101.09 | 98.91 | 99.81 | 99.81 | -0.02% | 7,323,033 |
| Jul 8, 2025 | 98.83 | 100.29 | 98.22 | 99.83 | 99.83 | 1.72% | 9,570,186 |
| Jul 7, 2025 | 98.36 | 98.92 | 97.71 | 98.14 | 98.14 | -0.68% | 7,239,587 |
| Jul 3, 2025 | 98.83 | 99.50 | 98.66 | 98.81 | 98.81 | -0.02% | 5,028,931 |
| Jul 2, 2025 | 95.85 | 98.95 | 95.20 | 98.83 | 98.83 | 2.09% | 11,023,029 |
| Jul 1, 2025 | 96.59 | 97.32 | 94.49 | 96.81 | 96.81 | -0.54% | 9,760,336 |
| Jun 30, 2025 | 97.55 | 97.67 | 96.85 | 97.34 | 97.34 | 0.14% | 8,218,267 |
| Jun 27, 2025 | 97.04 | 98.02 | 96.39 | 97.20 | 97.20 | 0.37% | 10,780,969 |
| Jun 26, 2025 | 96.28 | 96.93 | 95.84 | 96.84 | 96.84 | 0.85% | 9,477,473 |
| Jun 25, 2025 | 96.25 | 97.37 | 95.32 | 96.02 | 96.02 | 0.41% | 8,690,475 |
| Jun 24, 2025 | 93.23 | 95.77 | 93.23 | 95.63 | 95.63 | 4.39% | 12,838,791 |
| Jun 23, 2025 | 91.37 | 92.76 | 90.29 | 91.61 | 91.61 | 1.24% | 12,551,325 |
| Jun 20, 2025 | 93.05 | 93.43 | 87.75 | 90.49 | 90.49 | -1.90% | 22,925,170 |
| Jun 18, 2025 | 93.05 | 93.60 | 91.80 | 92.24 | 92.24 | -0.45% | 9,373,893 |
| Jun 17, 2025 | 93.34 | 95.02 | 92.55 | 92.66 | 92.43 | -0.80% | 10,229,506 |
| Jun 16, 2025 | 90.95 | 93.58 | 90.86 | 93.41 | 93.18 | 4.35% | 11,642,113 |
| Jun 13, 2025 | 88.77 | 91.23 | 88.18 | 89.52 | 89.30 | -2.33% | 10,979,027 |
| Jun 12, 2025 | 90.62 | 91.90 | 90.49 | 91.66 | 91.43 | 0.78% | 5,989,729 |