Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
177.33
+2.17 (1.24%)
At close: Dec 24, 2025, 1:00 PM EST
177.23
-0.10 (-0.06%)
After-hours: Dec 24, 2025, 4:59 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 175.26 | 177.56 | 175.20 | 177.33 | 177.33 | 1.24% | 2,455,976 |
| Dec 23, 2025 | 175.26 | 177.29 | 174.78 | 175.16 | 175.16 | -0.06% | 6,393,204 |
| Dec 22, 2025 | 175.68 | 175.96 | 171.49 | 175.26 | 175.26 | 1.74% | 11,432,550 |
| Dec 19, 2025 | 166.08 | 173.58 | 166.08 | 172.27 | 172.27 | 4.60% | 38,469,396 |
| Dec 18, 2025 | 163.19 | 168.29 | 162.00 | 164.70 | 164.70 | 6.27% | 14,006,365 |
| Dec 17, 2025 | 163.86 | 164.52 | 153.60 | 154.98 | 154.98 | -5.07% | 12,277,844 |
| Dec 16, 2025 | 164.50 | 166.19 | 160.79 | 163.26 | 163.26 | -0.63% | 8,078,639 |
| Dec 15, 2025 | 163.40 | 166.87 | 162.16 | 164.30 | 164.30 | 2.35% | 10,258,816 |
| Dec 12, 2025 | 166.84 | 167.80 | 159.09 | 160.52 | 160.52 | -4.85% | 11,414,843 |
| Dec 11, 2025 | 165.66 | 169.15 | 160.32 | 168.71 | 168.71 | 0.27% | 10,000,003 |
| Dec 10, 2025 | 165.09 | 169.69 | 162.54 | 168.26 | 168.26 | 1.48% | 9,259,635 |
| Dec 9, 2025 | 160.75 | 166.36 | 160.75 | 165.81 | 165.81 | 1.89% | 8,127,026 |
| Dec 8, 2025 | 161.98 | 164.62 | 160.85 | 162.74 | 162.74 | 2.55% | 10,170,531 |
| Dec 5, 2025 | 159.01 | 161.05 | 157.88 | 158.70 | 158.70 | 1.02% | 7,834,084 |
| Dec 4, 2025 | 157.05 | 158.52 | 154.92 | 157.09 | 157.09 | -1.67% | 8,834,691 |
| Dec 3, 2025 | 156.89 | 160.10 | 153.15 | 159.75 | 159.75 | 0.99% | 9,964,303 |
| Dec 2, 2025 | 155.85 | 159.45 | 155.66 | 158.19 | 157.93 | 2.20% | 10,711,871 |
| 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 |