Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
86.02
-3.00 (-3.37%)
At close: Feb 21, 2025, 4:00 PM
86.10
+0.08 (0.09%)
After-hours: Feb 21, 2025, 7:51 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 89.64 | 90.22 | 85.72 | 86.02 | 86.02 | -3.37% | 12,860,943 |
| Feb 20, 2025 | 89.98 | 91.72 | 88.56 | 89.02 | 89.02 | 1.55% | 16,888,441 |
| Feb 19, 2025 | 86.30 | 89.80 | 85.75 | 87.66 | 87.66 | 1.25% | 15,588,030 |
| Feb 18, 2025 | 84.91 | 86.81 | 83.37 | 86.58 | 86.58 | 4.63% | 16,205,484 |
| Feb 14, 2025 | 82.65 | 83.61 | 81.72 | 82.75 | 82.75 | -0.66% | 9,149,516 |
| Feb 13, 2025 | 81.58 | 83.66 | 81.45 | 83.30 | 83.30 | 2.12% | 7,845,934 |
| Feb 12, 2025 | 81.28 | 82.14 | 80.49 | 81.57 | 81.57 | -2.03% | 7,973,042 |
| Feb 11, 2025 | 83.06 | 84.50 | 82.98 | 83.26 | 83.26 | -0.56% | 8,903,373 |
| Feb 10, 2025 | 83.55 | 84.67 | 82.56 | 83.73 | 83.73 | 1.70% | 13,613,089 |
| Feb 7, 2025 | 83.19 | 83.51 | 81.79 | 82.33 | 82.33 | -0.60% | 9,833,594 |
| Feb 6, 2025 | 81.15 | 83.06 | 80.93 | 82.83 | 82.83 | 1.09% | 9,903,213 |
| Feb 5, 2025 | 79.10 | 82.11 | 78.62 | 81.94 | 81.94 | 2.54% | 10,740,981 |
| Feb 4, 2025 | 79.00 | 80.59 | 78.97 | 79.91 | 79.91 | -0.35% | 9,538,804 |
| Feb 3, 2025 | 78.98 | 81.56 | 78.50 | 80.19 | 80.19 | -1.06% | 14,537,703 |
| Jan 31, 2025 | 81.09 | 84.22 | 80.85 | 81.05 | 81.05 | 0.40% | 18,840,940 |
| Jan 30, 2025 | 79.75 | 82.09 | 77.59 | 80.73 | 80.73 | 7.43% | 24,878,513 |
| Jan 29, 2025 | 77.45 | 77.49 | 74.47 | 75.15 | 75.15 | 0.86% | 14,558,898 |
| Jan 28, 2025 | 75.11 | 75.67 | 73.60 | 74.51 | 74.51 | -1.48% | 13,597,666 |
| Jan 27, 2025 | 76.79 | 76.83 | 73.41 | 75.63 | 75.63 | -5.08% | 19,881,317 |
| Jan 24, 2025 | 81.70 | 81.70 | 78.98 | 79.68 | 79.68 | -1.91% | 9,091,926 |
| Jan 23, 2025 | 80.75 | 81.39 | 79.45 | 81.23 | 81.23 | -2.43% | 11,383,314 |
| Jan 22, 2025 | 82.43 | 85.19 | 82.42 | 83.25 | 83.25 | 2.15% | 14,716,613 |
| 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 |