Skip to main content
logo
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
233.89
-5.18 (-2.17%)
At close: Feb 27, 2026, 4:00 PM EST
233.45
-0.44 (-0.19%)
After-hours: Feb 27, 2026, 7:59 PM EST

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026233.46240.10232.68233.86233.86-2.18%12,856,803
Feb 26, 2026246.03248.50230.70239.07239.07-4.17%10,268,572
Feb 25, 2026249.89256.68248.39249.48249.482.14%9,411,969
Feb 24, 2026243.45247.76238.98244.25244.250.82%8,845,857
Feb 23, 2026245.35249.40237.37242.27242.27-1.08%9,399,619
Feb 20, 2026237.55245.76236.97244.92244.923.17%8,546,884
Feb 19, 2026234.07237.92231.42237.39237.39-1.12%6,365,742
Feb 18, 2026236.38245.27234.10240.09240.091.91%10,042,280
Feb 17, 2026231.45238.15228.88235.58235.580.02%7,265,797
Feb 13, 2026236.18242.78233.39235.53235.531.83%9,773,491
Feb 12, 2026236.33238.91229.64231.29231.29-1.63%10,269,023
Feb 11, 2026235.55240.34230.04235.12235.123.76%9,227,936
Feb 10, 2026229.28229.31220.25226.61226.61-1.16%7,894,827
Feb 9, 2026229.01231.32223.39229.28229.28-0.75%9,948,825
Feb 6, 2026220.67232.45218.76231.01231.018.30%13,703,242
Feb 5, 2026208.13215.85204.57213.31213.311.68%10,668,758
Feb 4, 2026229.87231.11205.11209.78209.78-8.83%19,520,312
Feb 3, 2026244.89246.62226.88230.10230.10-3.12%13,401,861
Feb 2, 2026233.33242.95232.00237.50237.501.73%13,184,502
Jan 30, 2026244.26251.87232.00233.46233.46-5.93%18,131,017
Jan 29, 2026245.61251.38236.82248.17248.173.59%16,529,525
Jan 28, 2026241.27243.99237.14239.58239.580.47%14,970,657
Jan 27, 2026230.63239.50228.76238.46238.467.00%11,850,529
Jan 26, 2026218.98225.35215.93222.87222.872.26%10,137,425
Jan 23, 2026217.87223.36213.87217.94217.94-1.25%9,977,659
Jan 22, 2026235.56236.10219.76220.70220.70-3.37%11,466,979
Jan 21, 2026223.05232.90220.66228.39228.392.69%12,447,720
Jan 20, 2026218.21226.15217.61222.41222.41-0.25%11,601,709
Jan 16, 2026221.90225.69219.00222.96222.962.52%14,392,666
Jan 15, 2026228.15229.57217.21217.47217.474.16%15,249,844
Jan 14, 2026211.13211.31206.61208.79208.79-2.61%18,187,222
Jan 13, 2026219.42220.57213.39214.38214.38-2.73%12,736,965
Jan 12, 2026216.12222.58215.18220.40220.400.93%10,749,065
Jan 9, 2026204.66219.59202.72218.36218.368.66%16,758,578
Jan 8, 2026202.87203.22195.04200.96200.96-1.04%13,928,555
Jan 7, 2026202.58205.38199.80203.08203.08-1.87%15,121,022
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