Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
81.50
+1.20 (1.49%)
At close: Jan 21, 2025, 4:00 PM
82.00
+0.50 (0.61%)
After-hours: Jan 21, 2025, 7:44 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 80.82 | 82.43 | 79.92 | 81.50 | 81.50 | 1.49% | 10,978,304 |
| Jan 17, 2025 | 81.41 | 81.81 | 79.60 | 80.30 | 80.30 | 1.36% | 10,350,975 |
| Jan 16, 2025 | 78.89 | 82.83 | 78.31 | 79.22 | 79.22 | 4.03% | 19,156,574 |
| Jan 15, 2025 | 75.86 | 77.27 | 75.45 | 76.15 | 76.15 | 1.45% | 11,085,772 |
| Jan 14, 2025 | 75.04 | 75.13 | 73.59 | 75.06 | 75.06 | 0.82% | 9,033,070 |
| Jan 13, 2025 | 73.17 | 74.58 | 72.56 | 74.45 | 74.45 | -0.27% | 8,321,802 |
| Jan 10, 2025 | 76.02 | 76.23 | 74.32 | 74.65 | 74.65 | -3.10% | 11,957,584 |
| Jan 8, 2025 | 77.42 | 77.75 | 76.24 | 77.04 | 77.04 | -0.62% | 8,690,771 |
| Jan 7, 2025 | 78.86 | 80.14 | 76.89 | 77.52 | 77.52 | -0.59% | 10,896,611 |
| Jan 6, 2025 | 77.18 | 80.15 | 77.00 | 77.98 | 77.98 | 3.82% | 15,164,600 |
| Jan 3, 2025 | 73.18 | 75.28 | 72.97 | 75.11 | 75.11 | 3.69% | 8,983,435 |
| Jan 2, 2025 | 72.71 | 73.92 | 71.74 | 72.44 | 72.44 | 0.29% | 8,075,062 |
| Dec 31, 2024 | 72.40 | 72.80 | 71.54 | 72.23 | 72.23 | 0.11% | 7,195,243 |
| Dec 30, 2024 | 72.00 | 72.59 | 71.27 | 72.15 | 72.15 | -1.70% | 10,381,689 |
| Dec 27, 2024 | 73.30 | 73.76 | 72.64 | 73.40 | 73.40 | -0.80% | 5,444,088 |
| Dec 26, 2024 | 73.25 | 74.56 | 73.00 | 73.99 | 73.99 | 0.22% | 6,298,458 |
| Dec 24, 2024 | 74.07 | 74.17 | 73.23 | 73.83 | 73.83 | 0.04% | 5,611,688 |
| Dec 23, 2024 | 72.35 | 73.99 | 72.00 | 73.80 | 73.80 | 2.80% | 10,406,721 |
| Dec 20, 2024 | 70.54 | 73.48 | 70.30 | 71.79 | 71.79 | 0.81% | 29,404,476 |
| Dec 19, 2024 | 72.75 | 72.91 | 70.16 | 71.21 | 71.21 | -5.31% | 17,426,426 |
| Dec 18, 2024 | 78.04 | 79.31 | 74.62 | 75.20 | 75.20 | -3.35% | 15,804,705 |
| Dec 17, 2024 | 77.89 | 78.74 | 77.42 | 77.81 | 77.81 | -0.03% | 14,167,937 |
| Dec 16, 2024 | 76.27 | 78.13 | 75.32 | 77.83 | 77.83 | 2.06% | 12,749,609 |
| Dec 13, 2024 | 76.38 | 77.32 | 75.44 | 76.26 | 76.26 | 0.90% | 10,818,688 |
| Dec 12, 2024 | 77.25 | 77.36 | 74.95 | 75.58 | 75.58 | -3.39% | 8,641,547 |
| Dec 11, 2024 | 76.32 | 78.72 | 75.43 | 78.23 | 78.23 | 4.13% | 14,116,942 |
| Dec 10, 2024 | 78.14 | 78.25 | 74.42 | 75.13 | 74.91 | -3.00% | 10,620,138 |
| Dec 9, 2024 | 76.47 | 78.25 | 75.67 | 77.45 | 77.22 | 1.12% | 10,742,162 |
| Dec 6, 2024 | 75.14 | 76.69 | 74.69 | 76.59 | 76.37 | 1.83% | 8,329,999 |
| Dec 5, 2024 | 77.88 | 77.88 | 74.65 | 75.21 | 74.99 | -3.90% | 12,921,603 |
| Dec 4, 2024 | 79.54 | 79.83 | 77.62 | 78.26 | 78.03 | -0.10% | 9,380,428 |
| Dec 3, 2024 | 77.70 | 78.70 | 77.04 | 78.34 | 78.11 | -0.22% | 9,884,599 |
| Dec 2, 2024 | 73.88 | 78.86 | 73.86 | 78.51 | 78.28 | 6.27% | 20,059,294 |
| Nov 29, 2024 | 73.85 | 75.77 | 73.66 | 73.88 | 73.66 | 3.23% | 10,736,454 |
| Nov 27, 2024 | 72.73 | 72.87 | 70.42 | 71.57 | 71.36 | -1.54% | 7,846,714 |
| Nov 26, 2024 | 74.11 | 74.47 | 72.00 | 72.69 | 72.48 | -1.38% | 7,385,246 |
| Nov 25, 2024 | 74.01 | 74.03 | 71.64 | 73.71 | 73.49 | 1.47% | 16,714,213 |
| Nov 22, 2024 | 72.61 | 73.27 | 71.60 | 72.64 | 72.43 | -0.67% | 8,666,481 |
| Nov 21, 2024 | 71.19 | 73.45 | 70.83 | 73.13 | 72.92 | 4.40% | 14,509,043 |
| Nov 20, 2024 | 70.01 | 70.22 | 68.87 | 70.05 | 69.85 | -0.17% | 8,816,927 |
| Nov 19, 2024 | 70.05 | 70.52 | 69.56 | 70.17 | 69.96 | -0.57% | 7,445,949 |
| Nov 18, 2024 | 69.89 | 70.80 | 69.64 | 70.57 | 70.36 | 0.74% | 11,520,126 |
| Nov 15, 2024 | 71.65 | 72.71 | 69.99 | 70.05 | 69.85 | -6.34% | 14,577,423 |
| Nov 14, 2024 | 75.45 | 75.64 | 74.50 | 74.79 | 74.57 | 1.27% | 9,993,894 |
| Nov 13, 2024 | 74.50 | 75.07 | 73.51 | 73.85 | 73.63 | -2.44% | 11,618,097 |
| Nov 12, 2024 | 76.42 | 76.67 | 74.66 | 75.70 | 75.48 | -0.62% | 9,672,261 |
| Nov 11, 2024 | 77.43 | 77.89 | 74.85 | 76.17 | 75.95 | -2.60% | 10,306,217 |
| Nov 8, 2024 | 78.83 | 79.36 | 77.47 | 78.20 | 77.97 | -1.28% | 7,527,071 |
| Nov 7, 2024 | 78.06 | 79.47 | 77.35 | 79.21 | 78.98 | 3.16% | 11,523,589 |
| Nov 6, 2024 | 77.68 | 78.09 | 75.23 | 76.78 | 76.56 | 0.50% | 15,034,807 |
| Nov 5, 2024 | 74.52 | 76.79 | 74.52 | 76.40 | 76.18 | 3.01% | 8,004,856 |
| Nov 4, 2024 | 74.43 | 74.98 | 73.76 | 74.17 | 73.95 | -0.84% | 7,773,046 |
| Nov 1, 2024 | 74.36 | 75.47 | 74.06 | 74.80 | 74.58 | 0.61% | 10,317,546 |
| Oct 31, 2024 | 76.10 | 76.10 | 73.45 | 74.35 | 74.13 | -2.75% | 13,044,874 |
| Oct 30, 2024 | 76.86 | 77.20 | 75.85 | 76.45 | 76.23 | -2.38% | 11,076,762 |
| Oct 29, 2024 | 75.85 | 78.74 | 75.44 | 78.31 | 78.08 | 3.79% | 12,540,791 |
| Oct 28, 2024 | 77.17 | 78.03 | 75.18 | 75.45 | 75.23 | -2.87% | 10,175,835 |
| Oct 25, 2024 | 77.47 | 79.60 | 77.08 | 77.68 | 77.45 | 1.45% | 14,591,080 |
| Oct 24, 2024 | 76.18 | 77.48 | 74.45 | 76.57 | 76.35 | 5.09% | 23,196,197 |
| Oct 23, 2024 | 72.37 | 73.47 | 71.56 | 72.86 | 72.65 | -0.19% | 20,569,103 |
| Oct 22, 2024 | 72.67 | 73.41 | 71.43 | 73.00 | 72.79 | 0.22% | 13,306,993 |
| Oct 21, 2024 | 72.62 | 73.10 | 72.09 | 72.84 | 72.63 | - | 12,374,947 |
| Oct 18, 2024 | 74.23 | 74.23 | 72.45 | 72.84 | 72.63 | -0.41% | 18,493,382 |
| Oct 17, 2024 | 76.46 | 76.60 | 73.03 | 73.14 | 72.93 | -1.35% | 20,940,600 |
| Oct 16, 2024 | 77.15 | 77.50 | 73.87 | 74.14 | 73.92 | -2.91% | 20,469,238 |
| Oct 15, 2024 | 85.80 | 86.56 | 75.91 | 76.36 | 76.14 | -10.90% | 25,611,343 |
| Oct 14, 2024 | 83.77 | 86.30 | 83.76 | 85.70 | 85.45 | 3.39% | 8,155,025 |
| Oct 11, 2024 | 81.49 | 83.74 | 81.28 | 82.89 | 82.65 | 1.01% | 6,530,339 |
| Oct 10, 2024 | 81.54 | 82.95 | 81.02 | 82.06 | 81.82 | -0.97% | 7,159,542 |
| Oct 9, 2024 | 80.76 | 83.46 | 80.72 | 82.86 | 82.62 | 2.28% | 9,078,571 |
| Oct 8, 2024 | 80.70 | 81.61 | 79.80 | 81.01 | 80.77 | 0.50% | 6,913,459 |
| Oct 7, 2024 | 80.58 | 81.42 | 80.06 | 80.61 | 80.37 | -1.14% | 7,542,706 |
| Oct 4, 2024 | 82.97 | 83.09 | 80.49 | 81.54 | 81.30 | 0.53% | 7,589,684 |
| Oct 3, 2024 | 79.93 | 82.12 | 79.88 | 81.11 | 80.87 | -0.37% | 6,349,559 |
| Oct 2, 2024 | 80.40 | 83.04 | 80.00 | 81.41 | 81.17 | 2.10% | 14,324,110 |
| Oct 1, 2024 | 81.75 | 82.19 | 78.69 | 79.74 | 79.50 | -2.29% | 14,368,020 |
| Sep 30, 2024 | 82.16 | 83.10 | 80.41 | 81.61 | 81.37 | -1.33% | 11,001,520 |
| Sep 27, 2024 | 85.38 | 85.38 | 82.08 | 82.71 | 82.47 | -2.40% | 13,894,580 |
| Sep 26, 2024 | 86.26 | 86.32 | 82.50 | 84.75 | 84.50 | 5.44% | 20,679,680 |
| Sep 25, 2024 | 78.90 | 81.28 | 78.83 | 80.38 | 80.14 | 1.60% | 11,679,910 |
| Sep 24, 2024 | 79.60 | 79.80 | 78.14 | 79.11 | 78.87 | 0.89% | 9,897,410 |
| Sep 23, 2024 | 77.70 | 78.59 | 77.32 | 78.41 | 78.18 | 1.41% | 7,389,470 |
| Sep 20, 2024 | 77.63 | 78.00 | 76.15 | 77.32 | 77.09 | -2.01% | 29,262,350 |
| Sep 19, 2024 | 79.58 | 80.07 | 78.31 | 78.91 | 78.68 | 4.39% | 15,943,300 |
| Sep 18, 2024 | 77.97 | 78.00 | 75.27 | 75.59 | 75.37 | -1.33% | 11,522,910 |
| Sep 17, 2024 | 77.26 | 77.60 | 75.70 | 76.60 | 76.38 | 1.00% | 11,457,930 |
| Sep 16, 2024 | 75.15 | 76.07 | 74.50 | 75.85 | 75.40 | -1.46% | 12,521,280 |
| Sep 13, 2024 | 75.58 | 77.26 | 75.40 | 76.97 | 76.52 | 2.93% | 8,715,480 |
| Sep 12, 2024 | 76.53 | 76.55 | 74.35 | 74.78 | 74.34 | -2.49% | 15,075,270 |
| Sep 11, 2024 | 73.20 | 76.91 | 72.24 | 76.69 | 76.23 | 4.82% | 22,201,560 |
| Sep 10, 2024 | 73.85 | 74.03 | 71.66 | 73.16 | 72.72 | -0.37% | 13,517,780 |
| Sep 9, 2024 | 74.29 | 74.42 | 72.30 | 73.43 | 73.00 | 0.07% | 11,505,820 |
| Sep 6, 2024 | 75.25 | 75.64 | 73.02 | 73.38 | 72.95 | -2.92% | 15,529,520 |
| Sep 5, 2024 | 75.03 | 76.90 | 74.77 | 75.59 | 75.15 | -1.11% | 8,197,090 |
| Sep 4, 2024 | 75.25 | 77.28 | 74.28 | 76.44 | 75.99 | -0.17% | 9,396,630 |
| Sep 3, 2024 | 80.56 | 80.67 | 76.15 | 76.57 | 76.12 | -6.73% | 16,690,300 |
| Aug 30, 2024 | 82.36 | 82.38 | 80.30 | 82.10 | 81.62 | 2.97% | 12,429,340 |
| Aug 29, 2024 | 81.84 | 82.70 | 79.37 | 79.73 | 79.26 | -0.97% | 12,436,700 |
| Aug 28, 2024 | 81.99 | 82.16 | 79.94 | 80.51 | 80.04 | -1.87% | 11,738,630 |
| Aug 27, 2024 | 81.07 | 82.89 | 79.94 | 82.04 | 81.56 | 0.19% | 8,911,980 |