Skip to main content
logo
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
128.33
+0.20 (0.16%)
At close: Sep 26, 2025, 4:00 PM EDT
128.44
+0.11 (0.09%)
After-hours: Sep 26, 2025, 7:52 PM EDT

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025127.94128.76126.37128.33128.330.16%8,556,027
Sep 25, 2025126.44129.06125.02128.13128.13-0.15%9,621,715
Sep 24, 2025130.00130.23127.02128.32128.32-2.74%12,435,947
Sep 23, 2025129.75133.57129.36131.93131.66-0.20%12,051,102
Sep 22, 2025129.80132.63129.16132.20131.934.16%13,403,746
Sep 19, 2025126.36127.80125.00126.92126.660.47%24,271,855
Sep 18, 2025126.55128.70125.04126.32126.073.63%13,763,918
Sep 17, 2025120.82123.28119.51121.90121.651.19%10,996,077
Sep 16, 2025119.98120.97118.67120.47120.231.06%9,897,207
Sep 15, 2025117.80119.33117.03119.21118.971.92%9,785,747
Sep 12, 2025115.92117.50115.88116.96116.721.19%11,060,492
Sep 11, 2025108.35115.90108.29115.58115.357.66%20,296,063
Sep 10, 2025106.70107.78104.61107.36107.141.70%12,279,374
Sep 9, 2025104.91105.82104.46105.57105.360.48%7,264,327
Sep 8, 2025105.01106.37104.48105.07104.862.06%7,972,739
Sep 5, 2025101.70103.01100.68102.95102.742.52%8,142,017
Sep 4, 202597.66101.1197.16100.42100.222.74%8,822,427
Sep 3, 202597.0397.8696.4497.7497.540.73%11,019,334
Sep 2, 202595.7797.2794.1197.0396.83-3.12%14,695,218
Aug 29, 2025101.91102.6998.81100.1599.95-3.79%12,178,819
Aug 28, 2025104.00104.90102.96104.09103.880.41%7,375,201
Aug 27, 2025103.17103.78102.37103.67103.460.04%7,214,720
Aug 26, 2025101.30103.99101.10103.63103.422.32%11,781,062
Aug 25, 202599.98101.7599.90101.28101.081.20%5,438,511
Aug 22, 202599.05102.5598.59100.0899.881.70%9,689,672
Aug 21, 202598.7699.8597.1498.4198.21-0.75%10,706,519
Aug 20, 2025100.99101.0297.3299.1598.95-1.18%14,287,717
Aug 19, 202598.83100.6398.20100.33100.131.47%11,622,873
Aug 18, 202599.0099.8098.4098.8898.68-0.63%15,119,258
Aug 15, 2025104.68105.8999.2699.5199.31-7.33%23,155,664
Aug 14, 2025106.20108.02105.59107.38107.160.60%11,163,780
Aug 13, 2025106.50107.49105.45106.74106.521.39%12,118,627
Aug 12, 2025102.65105.64101.39105.28105.073.22%11,892,040
Aug 11, 2025103.90104.15101.71102.00101.790.25%8,637,010
Aug 8, 202599.15102.2398.99101.75101.542.62%8,765,140
Aug 7, 202598.60100.1997.9799.1598.953.35%9,572,342
Aug 6, 202596.3096.4794.2795.9495.75-0.77%10,631,883
Aug 5, 202598.7899.3595.6296.6896.49-1.76%12,100,125
Aug 4, 202597.4398.8196.6498.4198.212.12%11,876,711
Aug 1, 202592.7196.6692.4796.3796.181.61%16,601,018
Jul 31, 202591.0295.6390.9494.8494.65-4.29%27,661,827
Jul 30, 202599.52100.6597.9599.0998.890.15%12,529,412
Jul 29, 202599.39100.2298.0398.9498.740.32%7,283,710
Jul 28, 202598.9899.5397.9298.6298.421.71%8,156,109
Jul 25, 202596.7097.3396.3296.9696.76-0.84%8,914,433
Jul 24, 202597.5798.6297.0397.7897.580.70%9,076,557
Jul 23, 202598.2698.3896.4097.1096.90-0.60%12,013,926
Jul 22, 2025101.00101.1297.0497.6997.49-3.98%14,170,107
Jul 21, 2025100.88102.59100.73101.74101.531.07%7,026,672
Jul 18, 2025101.24101.73100.36100.66100.46-0.13%8,115,453