Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
158.70
+1.61 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
158.71
+0.01 (0.01%)
After-hours: Dec 5, 2025, 4:41 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.01 | 161.05 | 158.26 | 158.70 | - | 1.02% | 6,256,160 |
| Dec 4, 2025 | 157.05 | 158.52 | 154.92 | 157.09 | 157.09 | -1.67% | 8,530,943 |
| Dec 3, 2025 | 156.89 | 160.10 | 153.15 | 159.75 | 159.75 | 0.99% | 9,943,630 |
| Dec 2, 2025 | 155.85 | 159.45 | 155.66 | 158.19 | 157.93 | 2.20% | 10,525,442 |
| Dec 1, 2025 | 154.85 | 156.79 | 153.25 | 154.79 | 154.54 | -0.78% | 7,416,725 |
| Nov 28, 2025 | 156.20 | 156.20 | 153.83 | 156.00 | 155.74 | 0.55% | 4,919,184 |
| Nov 26, 2025 | 152.97 | 156.97 | 152.50 | 155.14 | 154.88 | 2.11% | 8,398,145 |
| Nov 25, 2025 | 149.55 | 152.80 | 145.50 | 151.93 | 151.68 | 1.03% | 9,691,547 |
| Nov 24, 2025 | 145.60 | 152.56 | 144.43 | 150.38 | 150.13 | 5.42% | 23,095,991 |
| Nov 21, 2025 | 139.80 | 144.41 | 135.50 | 142.65 | 142.42 | 2.19% | 14,654,566 |
| Nov 20, 2025 | 153.46 | 154.37 | 138.30 | 139.59 | 139.36 | -6.19% | 13,695,471 |
| Nov 19, 2025 | 146.77 | 150.40 | 145.51 | 148.80 | 148.56 | 3.88% | 9,818,266 |
| Nov 18, 2025 | 145.25 | 147.44 | 142.50 | 143.24 | 143.00 | -2.86% | 12,706,725 |
| Nov 17, 2025 | 147.31 | 153.81 | 145.94 | 147.46 | 147.22 | -0.54% | 10,487,785 |
| Nov 14, 2025 | 147.51 | 152.95 | 145.37 | 148.26 | 148.02 | -3.30% | 15,076,125 |
| Nov 13, 2025 | 158.89 | 160.31 | 151.73 | 153.32 | 153.07 | -5.02% | 13,693,700 |
| Nov 12, 2025 | 161.31 | 162.16 | 158.48 | 161.42 | 161.15 | 1.41% | 8,949,951 |
| Nov 11, 2025 | 164.17 | 164.62 | 157.71 | 159.18 | 158.92 | -4.32% | 9,144,638 |
| Nov 10, 2025 | 164.56 | 167.15 | 163.70 | 166.37 | 166.10 | 4.41% | 10,030,598 |
| Nov 7, 2025 | 159.83 | 159.95 | 153.20 | 159.35 | 159.09 | -1.75% | 11,609,325 |
| Nov 6, 2025 | 163.39 | 165.21 | 160.19 | 162.19 | 161.92 | -1.73% | 9,640,084 |
| Nov 5, 2025 | 157.57 | 166.92 | 157.00 | 165.05 | 164.78 | 5.95% | 11,130,192 |
| Nov 4, 2025 | 155.63 | 161.09 | 155.16 | 155.78 | 155.52 | -3.39% | 11,211,076 |
| Nov 3, 2025 | 159.99 | 162.24 | 159.00 | 161.24 | 160.97 | 2.40% | 7,302,412 |
| Oct 31, 2025 | 162.55 | 164.06 | 156.60 | 157.46 | 157.20 | -2.20% | 9,652,073 |
| Oct 30, 2025 | 162.37 | 165.22 | 160.30 | 161.01 | 160.75 | 0.21% | 10,440,619 |
| Oct 29, 2025 | 158.25 | 163.09 | 158.09 | 160.67 | 160.41 | 3.25% | 12,783,323 |
| Oct 28, 2025 | 155.52 | 156.13 | 154.28 | 155.62 | 155.36 | -0.82% | 7,939,677 |
| Oct 27, 2025 | 156.14 | 158.25 | 155.74 | 156.90 | 156.64 | 3.44% | 13,313,095 |
| Oct 24, 2025 | 149.91 | 153.21 | 148.00 | 151.68 | 151.43 | 2.81% | 10,966,392 |
| Oct 23, 2025 | 138.00 | 148.46 | 137.37 | 147.54 | 147.30 | 4.45% | 13,336,572 |
| Oct 22, 2025 | 144.90 | 145.75 | 136.86 | 141.25 | 141.02 | -2.61% | 16,927,780 |
| Oct 21, 2025 | 143.98 | 145.44 | 142.47 | 145.04 | 144.80 | 0.69% | 8,855,592 |
| Oct 20, 2025 | 143.49 | 146.48 | 143.43 | 144.05 | 143.81 | 1.79% | 8,919,374 |
| Oct 17, 2025 | 142.26 | 142.65 | 139.82 | 141.51 | 141.28 | -0.60% | 6,389,799 |
| Oct 16, 2025 | 147.58 | 147.58 | 140.37 | 142.37 | 142.14 | -1.66% | 11,650,296 |
| Oct 15, 2025 | 144.00 | 145.22 | 141.10 | 144.78 | 144.54 | 4.68% | 9,722,650 |
| Oct 14, 2025 | 134.10 | 140.92 | 134.04 | 138.31 | 138.08 | 0.36% | 10,509,662 |
| Oct 13, 2025 | 138.09 | 138.90 | 136.58 | 137.81 | 137.58 | 4.90% | 10,048,074 |
| Oct 10, 2025 | 140.60 | 141.80 | 131.02 | 131.37 | 131.15 | -6.83% | 18,748,964 |
| Oct 9, 2025 | 141.75 | 142.86 | 140.58 | 141.00 | 140.77 | -1.08% | 8,102,517 |
| Oct 8, 2025 | 137.91 | 142.88 | 137.61 | 142.54 | 142.31 | 1.56% | 13,695,736 |
| Oct 7, 2025 | 149.23 | 149.36 | 139.50 | 140.35 | 140.12 | -5.90% | 16,549,789 |
| Oct 6, 2025 | 149.90 | 153.70 | 149.12 | 149.15 | 148.90 | 2.29% | 11,217,057 |
| Oct 3, 2025 | 145.82 | 147.91 | 144.60 | 145.81 | 145.57 | -0.80% | 8,970,274 |
| Oct 2, 2025 | 146.97 | 147.35 | 143.71 | 146.99 | 146.75 | 2.94% | 16,417,073 |
| Oct 1, 2025 | 132.41 | 143.09 | 131.94 | 142.79 | 142.56 | 6.64% | 15,549,117 |
| Sep 30, 2025 | 131.35 | 134.21 | 130.81 | 133.90 | 133.68 | 2.14% | 10,328,761 |
| Sep 29, 2025 | 133.08 | 133.36 | 131.03 | 131.09 | 130.87 | 2.15% | 11,015,536 |
| Sep 26, 2025 | 127.94 | 128.76 | 126.37 | 128.33 | 128.12 | 0.16% | 8,788,993 |