Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
77.66
-0.33 (-0.42%)
Mar 25, 2025, 4:00 PM EST - Market closed
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 77.85 | 78.37 | 77.48 | 77.67 | 77.67 | -0.41% | 6,436,311 |
| Mar 24, 2025 | 77.74 | 78.78 | 77.38 | 77.99 | 77.99 | 2.83% | 7,954,750 |
| Mar 21, 2025 | 76.00 | 76.37 | 75.27 | 75.84 | 75.84 | -2.21% | 20,061,993 |
| Mar 20, 2025 | 76.69 | 78.10 | 76.45 | 77.55 | 77.55 | -0.49% | 10,689,081 |
| Mar 19, 2025 | 77.37 | 79.48 | 76.87 | 77.93 | 77.93 | 0.74% | 8,907,236 |
| Mar 18, 2025 | 77.48 | 77.84 | 76.17 | 77.36 | 77.36 | -1.21% | 8,094,731 |
| Mar 17, 2025 | 77.11 | 79.14 | 77.11 | 78.31 | 78.31 | -0.48% | 9,555,235 |
| Mar 14, 2025 | 76.76 | 79.08 | 76.52 | 78.69 | 78.69 | 4.56% | 11,862,048 |
| Mar 13, 2025 | 76.12 | 77.27 | 74.55 | 75.26 | 75.26 | -1.74% | 9,746,151 |
| Mar 12, 2025 | 75.31 | 77.66 | 75.17 | 76.59 | 76.59 | 4.40% | 12,702,064 |
| Mar 11, 2025 | 74.08 | 75.39 | 72.45 | 73.36 | 73.36 | -0.61% | 12,617,543 |
| Mar 10, 2025 | 76.90 | 77.38 | 72.70 | 73.81 | 73.81 | -6.58% | 16,626,906 |
| Mar 7, 2025 | 76.65 | 79.49 | 75.34 | 79.01 | 79.01 | 3.32% | 14,160,264 |
| Mar 6, 2025 | 77.13 | 78.57 | 75.86 | 76.47 | 76.47 | -3.26% | 13,195,498 |
| Mar 5, 2025 | 76.76 | 79.41 | 75.52 | 79.05 | 79.05 | 3.41% | 15,404,767 |
| Mar 4, 2025 | 76.03 | 78.47 | 74.08 | 76.44 | 76.22 | 0.87% | 15,417,740 |
| Mar 3, 2025 | 77.94 | 79.75 | 74.55 | 75.78 | 75.56 | -1.25% | 14,787,065 |
| Feb 28, 2025 | 76.75 | 78.18 | 75.37 | 76.74 | 76.52 | 0.75% | 22,608,252 |
| Feb 27, 2025 | 81.65 | 82.17 | 76.04 | 76.17 | 75.95 | -6.31% | 14,830,208 |
| Feb 26, 2025 | 81.69 | 82.93 | 80.65 | 81.30 | 81.06 | 1.26% | 12,427,523 |
| Feb 25, 2025 | 83.06 | 83.70 | 79.93 | 80.29 | 80.06 | -3.66% | 19,088,089 |
| Feb 24, 2025 | 86.45 | 86.71 | 83.22 | 83.34 | 83.10 | -3.12% | 11,728,673 |
| Feb 21, 2025 | 89.64 | 90.22 | 85.72 | 86.02 | 85.77 | -3.37% | 12,860,943 |
| Feb 20, 2025 | 89.98 | 91.72 | 88.56 | 89.02 | 88.76 | 1.55% | 16,888,441 |
| Feb 19, 2025 | 86.30 | 89.80 | 85.75 | 87.66 | 87.41 | 1.25% | 15,588,030 |
| Feb 18, 2025 | 84.91 | 86.81 | 83.37 | 86.58 | 86.33 | 4.63% | 16,205,484 |
| Feb 14, 2025 | 82.65 | 83.61 | 81.72 | 82.75 | 82.51 | -0.66% | 9,149,516 |
| Feb 13, 2025 | 81.58 | 83.66 | 81.45 | 83.30 | 83.06 | 2.12% | 7,845,934 |
| Feb 12, 2025 | 81.28 | 82.14 | 80.49 | 81.57 | 81.33 | -2.03% | 7,973,042 |
| Feb 11, 2025 | 83.06 | 84.50 | 82.98 | 83.26 | 83.02 | -0.56% | 8,903,373 |
| Feb 10, 2025 | 83.55 | 84.67 | 82.56 | 83.73 | 83.49 | 1.70% | 13,613,089 |
| Feb 7, 2025 | 83.19 | 83.51 | 81.79 | 82.33 | 82.09 | -0.60% | 9,833,594 |
| Feb 6, 2025 | 81.15 | 83.06 | 80.93 | 82.83 | 82.59 | 1.09% | 9,903,213 |
| Feb 5, 2025 | 79.10 | 82.11 | 78.62 | 81.94 | 81.70 | 2.54% | 10,740,981 |
| Feb 4, 2025 | 79.00 | 80.59 | 78.97 | 79.91 | 79.68 | -0.35% | 9,538,804 |
| Feb 3, 2025 | 78.98 | 81.56 | 78.50 | 80.19 | 79.96 | -1.06% | 14,537,703 |
| Jan 31, 2025 | 81.09 | 84.22 | 80.85 | 81.05 | 80.82 | 0.40% | 18,840,940 |
| Jan 30, 2025 | 79.75 | 82.09 | 77.59 | 80.73 | 80.50 | 7.43% | 24,878,513 |
| Jan 29, 2025 | 77.45 | 77.49 | 74.47 | 75.15 | 74.93 | 0.86% | 14,558,898 |
| Jan 28, 2025 | 75.11 | 75.67 | 73.60 | 74.51 | 74.29 | -1.48% | 13,597,666 |
| Jan 27, 2025 | 76.79 | 76.83 | 73.41 | 75.63 | 75.41 | -5.08% | 19,881,317 |
| Jan 24, 2025 | 81.70 | 81.70 | 78.98 | 79.68 | 79.45 | -1.91% | 9,091,926 |
| Jan 23, 2025 | 80.75 | 81.39 | 79.45 | 81.23 | 80.99 | -2.43% | 11,383,314 |
| Jan 22, 2025 | 82.43 | 85.19 | 82.42 | 83.25 | 83.01 | 2.15% | 14,716,613 |
| Jan 21, 2025 | 80.82 | 82.43 | 79.92 | 81.50 | 81.26 | 1.49% | 10,978,304 |
| Jan 17, 2025 | 81.41 | 81.81 | 79.60 | 80.30 | 80.07 | 1.36% | 10,350,975 |
| Jan 16, 2025 | 78.89 | 82.83 | 78.31 | 79.22 | 78.99 | 4.03% | 19,156,574 |
| Jan 15, 2025 | 75.86 | 77.27 | 75.45 | 76.15 | 75.93 | 1.45% | 11,085,772 |
| Jan 14, 2025 | 75.04 | 75.13 | 73.59 | 75.06 | 74.84 | 0.82% | 9,033,070 |
| Jan 13, 2025 | 73.17 | 74.58 | 72.56 | 74.45 | 74.23 | -0.27% | 8,321,802 |