Skip to main content
logo
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
222.96
+5.49 (2.52%)
At close: Jan 16, 2026, 4:00 PM EST
223.50
+0.54 (0.24%)
After-hours: Jan 16, 2026, 7:59 PM EST

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026221.90225.69219.00222.96222.962.52%14,338,852
Jan 15, 2026228.15229.57217.21217.47217.474.16%15,211,591
Jan 14, 2026211.13211.31206.61208.79208.79-2.61%18,146,330
Jan 13, 2026219.42220.57213.39214.38214.38-2.73%12,468,520
Jan 12, 2026216.12222.58215.18220.40220.400.93%10,730,737
Jan 9, 2026204.66219.59202.72218.36218.368.66%16,642,405
Jan 8, 2026202.87203.22195.04200.96200.96-1.04%13,628,403
Jan 7, 2026202.58205.38199.80203.08203.08-1.87%15,118,274
Jan 6, 2026197.79210.45197.15206.96206.966.26%18,787,559
Jan 5, 2026190.12198.36190.12194.76194.765.24%16,268,153
Jan 2, 2026177.85185.78177.50185.06185.068.11%11,957,364
Dec 31, 2025174.49174.91170.76171.18171.18-1.50%4,935,798
Dec 30, 2025176.54177.36173.59173.78173.78-1.19%5,670,823
Dec 29, 2025176.50179.23174.75175.87175.87-1.24%6,663,341
Dec 26, 2025178.43179.80177.80178.07178.070.42%5,238,945
Dec 24, 2025175.26177.56175.20177.33177.331.24%2,598,888
Dec 23, 2025175.26177.29174.78175.16175.16-0.06%6,482,958
Dec 22, 2025175.68175.96171.49175.26175.261.74%11,436,145
Dec 19, 2025166.08173.58166.08172.27172.274.60%38,469,396
Dec 18, 2025163.19168.29162.00164.70164.706.27%14,006,365
Dec 17, 2025163.86164.52153.60154.98154.98-5.07%12,277,844
Dec 16, 2025164.50166.19160.79163.26163.26-0.63%8,078,639
Dec 15, 2025163.40166.87162.16164.30164.302.35%10,258,816
Dec 12, 2025166.84167.80159.09160.52160.52-4.85%11,414,843
Dec 11, 2025165.66169.15160.32168.71168.710.27%10,000,003
Dec 10, 2025165.09169.69162.54168.26168.261.48%9,259,635
Dec 9, 2025160.75166.36160.75165.81165.811.89%8,127,026
Dec 8, 2025161.98164.62160.85162.74162.742.55%10,170,531
Dec 5, 2025159.01161.05157.88158.70158.701.02%7,834,084
Dec 4, 2025157.05158.52154.92157.09157.09-1.67%8,834,691
Dec 3, 2025156.89160.10153.15159.75159.750.99%9,964,303
Dec 2, 2025155.85159.45155.66158.19157.932.20%10,711,871
Dec 1, 2025154.85156.79153.25154.79154.54-0.78%7,416,725
Nov 28, 2025156.20156.20153.83156.00155.740.55%4,919,184
Nov 26, 2025152.97156.97152.50155.14154.882.11%8,398,145
Nov 25, 2025149.55152.80145.50151.93151.681.03%9,691,547
Nov 24, 2025145.60152.56144.43150.38150.135.42%23,095,991
Nov 21, 2025139.80144.41135.50142.65142.422.19%14,654,566
Nov 20, 2025153.46154.37138.30139.59139.36-6.19%13,695,471
Nov 19, 2025146.77150.40145.51148.80148.563.88%9,818,266
Nov 18, 2025145.25147.44142.50143.24143.00-2.86%12,706,725
Nov 17, 2025147.31153.81145.94147.46147.22-0.54%10,487,785
Nov 14, 2025147.51152.95145.37148.26148.02-3.30%15,076,125
Nov 13, 2025158.89160.31151.73153.32153.07-5.02%13,693,700
Nov 12, 2025161.31162.16158.48161.42161.151.41%8,949,951
Nov 11, 2025164.17164.62157.71159.18158.92-4.32%9,144,638
Nov 10, 2025164.56167.15163.70166.37166.104.41%10,030,598
Nov 7, 2025159.83159.95153.20159.35159.09-1.75%11,609,325
Nov 6, 2025163.39165.21160.19162.19161.92-1.73%9,640,084
Nov 5, 2025157.57166.92157.00165.05164.785.95%11,130,192