Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
233.99
+9.28 (4.13%)
At close: Mar 19, 2026, 4:00 PM EDT
233.81
-0.18 (-0.08%)
Pre-market: Mar 20, 2026, 8:36 AM EDT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 218.17 | 235.14 | 215.00 | 233.99 | 233.99 | 4.13% | 10,045,105 |
| Mar 18, 2026 | 226.74 | 232.32 | 222.98 | 224.71 | 224.71 | -0.78% | 12,336,244 |
| Mar 17, 2026 | 220.53 | 226.71 | 218.55 | 226.47 | 226.47 | 3.22% | 9,929,738 |
| Mar 16, 2026 | 217.95 | 221.46 | 215.95 | 219.40 | 219.40 | 3.39% | 9,503,230 |
| Mar 13, 2026 | 212.34 | 218.00 | 211.23 | 212.20 | 212.20 | 1.29% | 8,874,517 |
| Mar 12, 2026 | 213.67 | 215.17 | 208.00 | 209.49 | 209.49 | -4.29% | 9,086,235 |
| Mar 11, 2026 | 214.45 | 221.62 | 214.00 | 218.87 | 218.87 | 1.69% | 7,126,264 |
| Mar 10, 2026 | 211.00 | 220.82 | 210.88 | 215.23 | 215.23 | 1.93% | 10,323,639 |
| Mar 9, 2026 | 195.00 | 211.50 | 194.08 | 211.15 | 211.15 | 5.93% | 13,416,638 |
| Mar 6, 2026 | 205.45 | 211.24 | 198.45 | 199.33 | 199.33 | -7.15% | 13,597,779 |
| Mar 5, 2026 | 218.41 | 222.41 | 208.13 | 214.68 | 214.68 | -3.73% | 10,241,012 |
| Mar 4, 2026 | 221.71 | 225.12 | 219.00 | 222.99 | 222.99 | 2.63% | 8,614,367 |
| Mar 3, 2026 | 223.77 | 224.12 | 215.79 | 217.27 | 217.01 | -5.94% | 12,442,344 |
| Mar 2, 2026 | 229.28 | 233.83 | 227.23 | 231.00 | 230.72 | -1.24% | 10,294,014 |
| Feb 27, 2026 | 233.46 | 240.10 | 232.68 | 233.89 | 233.61 | -2.17% | 12,988,890 |
| Feb 26, 2026 | 246.03 | 248.50 | 230.70 | 239.07 | 238.78 | -4.17% | 10,700,292 |
| Feb 25, 2026 | 249.89 | 256.68 | 248.39 | 249.48 | 249.18 | 2.14% | 9,835,405 |
| Feb 24, 2026 | 243.45 | 247.76 | 238.98 | 244.25 | 243.96 | 0.82% | 9,087,090 |
| Feb 23, 2026 | 245.35 | 249.40 | 237.37 | 242.27 | 241.98 | -1.08% | 9,488,020 |
| Feb 20, 2026 | 237.55 | 245.76 | 236.97 | 244.92 | 244.63 | 3.17% | 8,601,201 |
| Feb 19, 2026 | 234.07 | 237.92 | 231.42 | 237.39 | 237.11 | -1.12% | 6,384,161 |
| Feb 18, 2026 | 236.38 | 245.27 | 234.10 | 240.09 | 239.80 | 1.91% | 10,095,399 |
| Feb 17, 2026 | 231.45 | 238.15 | 228.88 | 235.58 | 235.30 | 0.02% | 7,368,503 |
| Feb 13, 2026 | 236.18 | 242.78 | 233.39 | 235.53 | 235.25 | 1.83% | 9,905,432 |
| Feb 12, 2026 | 236.33 | 238.91 | 229.64 | 231.29 | 231.01 | -1.63% | 10,662,129 |
| Feb 11, 2026 | 235.55 | 240.34 | 230.04 | 235.12 | 234.84 | 3.76% | 9,555,840 |
| Feb 10, 2026 | 229.28 | 229.31 | 220.25 | 226.61 | 226.34 | -1.16% | 7,909,518 |
| Feb 9, 2026 | 229.01 | 231.32 | 223.39 | 229.28 | 229.01 | -0.75% | 9,976,654 |
| Feb 6, 2026 | 220.67 | 232.45 | 218.76 | 231.01 | 230.73 | 8.30% | 13,848,778 |
| Feb 5, 2026 | 208.13 | 215.85 | 204.57 | 213.31 | 213.05 | 1.68% | 10,928,873 |
| Feb 4, 2026 | 229.87 | 231.11 | 205.11 | 209.78 | 209.53 | -8.83% | 19,608,022 |
| Feb 3, 2026 | 244.89 | 246.62 | 226.88 | 230.10 | 229.82 | -3.12% | 13,500,371 |
| Feb 2, 2026 | 233.33 | 242.95 | 232.00 | 237.50 | 237.22 | 1.73% | 13,299,344 |
| Jan 30, 2026 | 244.26 | 251.87 | 232.00 | 233.46 | 233.18 | -5.93% | 18,352,886 |
| Jan 29, 2026 | 245.61 | 251.38 | 236.82 | 248.17 | 247.87 | 3.59% | 16,801,621 |
| Jan 28, 2026 | 241.27 | 243.99 | 237.14 | 239.58 | 239.29 | 0.47% | 15,630,573 |
| Jan 27, 2026 | 230.63 | 239.50 | 228.76 | 238.46 | 238.17 | 7.00% | 12,005,945 |
| Jan 26, 2026 | 218.98 | 225.35 | 215.93 | 222.87 | 222.60 | 2.26% | 10,625,570 |
| Jan 23, 2026 | 217.87 | 223.36 | 213.87 | 217.94 | 217.68 | -1.25% | 10,156,786 |
| Jan 22, 2026 | 235.56 | 236.10 | 219.76 | 220.70 | 220.44 | -3.37% | 11,958,641 |
| Jan 21, 2026 | 223.05 | 232.90 | 220.66 | 228.39 | 228.12 | 2.69% | 12,454,809 |
| Jan 20, 2026 | 218.21 | 226.15 | 217.61 | 222.41 | 222.14 | -0.25% | 11,601,709 |
| Jan 16, 2026 | 221.90 | 225.69 | 219.00 | 222.96 | 222.69 | 2.52% | 14,392,666 |
| Jan 15, 2026 | 228.15 | 229.57 | 217.21 | 217.47 | 217.21 | 4.16% | 15,249,844 |
| Jan 14, 2026 | 211.13 | 211.31 | 206.61 | 208.79 | 208.54 | -2.61% | 18,187,222 |
| Jan 13, 2026 | 219.42 | 220.57 | 213.39 | 214.38 | 214.12 | -2.73% | 12,736,965 |
| Jan 12, 2026 | 216.12 | 222.58 | 215.18 | 220.40 | 220.14 | 0.93% | 10,749,065 |
| Jan 9, 2026 | 204.66 | 219.59 | 202.72 | 218.36 | 218.10 | 8.66% | 16,758,578 |
| Jan 8, 2026 | 202.87 | 203.22 | 195.04 | 200.96 | 200.72 | -1.04% | 13,928,555 |
| Jan 7, 2026 | 202.58 | 205.38 | 199.80 | 203.08 | 202.84 | -1.87% | 15,121,022 |