Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
153.32
-8.10 (-5.02%)
At close: Nov 13, 2025, 4:00 PM EST
151.98
-1.34 (-0.87%)
After-hours: Nov 13, 2025, 7:59 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 158.89 | 160.31 | 151.73 | 153.32 | 153.32 | -5.02% | 13,419,952 |
| Nov 12, 2025 | 161.31 | 162.16 | 158.48 | 161.42 | 161.42 | 1.41% | 8,949,951 |
| Nov 11, 2025 | 164.17 | 164.62 | 157.71 | 159.18 | 159.18 | -4.32% | 9,144,638 |
| Nov 10, 2025 | 164.56 | 167.15 | 163.70 | 166.37 | 166.37 | 4.41% | 10,030,598 |
| Nov 7, 2025 | 159.83 | 159.95 | 153.20 | 159.35 | 159.35 | -1.75% | 11,609,325 |
| Nov 6, 2025 | 163.39 | 165.21 | 160.19 | 162.19 | 162.19 | -1.73% | 9,640,084 |
| Nov 5, 2025 | 157.57 | 166.92 | 157.00 | 165.05 | 165.05 | 5.95% | 11,116,919 |
| Nov 4, 2025 | 155.63 | 161.09 | 155.16 | 155.78 | 155.78 | -3.39% | 11,211,076 |
| Nov 3, 2025 | 159.99 | 162.24 | 159.00 | 161.24 | 161.24 | 2.40% | 7,302,412 |
| Oct 31, 2025 | 162.55 | 164.06 | 156.60 | 157.46 | 157.46 | -2.20% | 9,652,073 |
| Oct 30, 2025 | 162.37 | 165.22 | 160.30 | 161.01 | 161.01 | 0.21% | 10,440,619 |
| Oct 29, 2025 | 158.25 | 163.09 | 158.09 | 160.67 | 160.67 | 3.25% | 12,783,323 |
| Oct 28, 2025 | 155.52 | 156.13 | 154.28 | 155.62 | 155.62 | -0.82% | 7,939,677 |
| Oct 27, 2025 | 156.14 | 158.25 | 155.74 | 156.90 | 156.90 | 3.44% | 13,313,095 |
| Oct 24, 2025 | 149.91 | 153.21 | 148.00 | 151.68 | 151.68 | 2.81% | 10,966,392 |
| Oct 23, 2025 | 138.00 | 148.46 | 137.37 | 147.54 | 147.54 | 4.45% | 13,336,572 |
| Oct 22, 2025 | 144.90 | 145.75 | 136.86 | 141.25 | 141.25 | -2.61% | 16,927,780 |
| Oct 21, 2025 | 143.98 | 145.44 | 142.47 | 145.04 | 145.04 | 0.69% | 8,855,592 |
| Oct 20, 2025 | 143.49 | 146.48 | 143.43 | 144.05 | 144.05 | 1.79% | 8,919,374 |
| Oct 17, 2025 | 142.26 | 142.65 | 139.82 | 141.51 | 141.51 | -0.60% | 6,389,799 |
| Oct 16, 2025 | 147.58 | 147.58 | 140.37 | 142.37 | 142.37 | -1.66% | 11,650,296 |
| Oct 15, 2025 | 144.00 | 145.22 | 141.10 | 144.78 | 144.78 | 4.68% | 9,722,650 |
| Oct 14, 2025 | 134.10 | 140.92 | 134.04 | 138.31 | 138.31 | 0.36% | 10,509,662 |
| Oct 13, 2025 | 138.09 | 138.90 | 136.58 | 137.81 | 137.81 | 4.90% | 10,048,074 |
| Oct 10, 2025 | 140.60 | 141.80 | 131.02 | 131.37 | 131.37 | -6.83% | 18,748,964 |
| Oct 9, 2025 | 141.75 | 142.86 | 140.58 | 141.00 | 141.00 | -1.08% | 8,102,517 |
| Oct 8, 2025 | 137.91 | 142.88 | 137.61 | 142.54 | 142.54 | 1.56% | 13,695,736 |
| Oct 7, 2025 | 149.23 | 149.36 | 139.50 | 140.35 | 140.35 | -5.90% | 16,549,789 |
| Oct 6, 2025 | 149.90 | 153.70 | 149.12 | 149.15 | 149.15 | 2.29% | 11,217,057 |
| Oct 3, 2025 | 145.82 | 147.91 | 144.60 | 145.81 | 145.81 | -0.80% | 8,970,274 |
| Oct 2, 2025 | 146.97 | 147.35 | 143.71 | 146.99 | 146.99 | 2.94% | 16,417,073 |
| Oct 1, 2025 | 132.41 | 143.09 | 131.94 | 142.79 | 142.79 | 6.64% | 15,549,117 |
| Sep 30, 2025 | 131.35 | 134.21 | 130.81 | 133.90 | 133.90 | 2.14% | 10,328,761 |
| Sep 29, 2025 | 133.08 | 133.36 | 131.03 | 131.09 | 131.09 | 2.15% | 11,015,536 |
| Sep 26, 2025 | 127.94 | 128.76 | 126.37 | 128.33 | 128.33 | 0.16% | 8,788,993 |
| Sep 25, 2025 | 126.44 | 129.06 | 125.02 | 128.13 | 128.13 | -0.15% | 9,621,715 |
| Sep 24, 2025 | 130.00 | 130.23 | 127.02 | 128.32 | 128.32 | -2.74% | 12,435,947 |
| Sep 23, 2025 | 129.75 | 133.57 | 129.36 | 131.93 | 131.66 | -0.20% | 12,051,102 |
| Sep 22, 2025 | 129.80 | 132.63 | 129.16 | 132.20 | 131.93 | 4.16% | 13,403,746 |
| Sep 19, 2025 | 126.36 | 127.80 | 125.00 | 126.92 | 126.66 | 0.47% | 24,271,855 |
| Sep 18, 2025 | 126.55 | 128.70 | 125.04 | 126.32 | 126.07 | 3.63% | 13,763,918 |
| Sep 17, 2025 | 120.82 | 123.28 | 119.51 | 121.90 | 121.65 | 1.19% | 10,996,077 |
| Sep 16, 2025 | 119.98 | 120.97 | 118.67 | 120.47 | 120.23 | 1.06% | 9,897,207 |
| Sep 15, 2025 | 117.80 | 119.33 | 117.03 | 119.21 | 118.97 | 1.92% | 9,785,747 |
| Sep 12, 2025 | 115.92 | 117.50 | 115.88 | 116.96 | 116.72 | 1.19% | 11,060,492 |
| Sep 11, 2025 | 108.35 | 115.90 | 108.29 | 115.58 | 115.35 | 7.66% | 20,296,063 |
| Sep 10, 2025 | 106.70 | 107.78 | 104.61 | 107.36 | 107.14 | 1.70% | 12,279,374 |
| Sep 9, 2025 | 104.91 | 105.82 | 104.46 | 105.57 | 105.36 | 0.48% | 7,264,327 |
| Sep 8, 2025 | 105.01 | 106.37 | 104.48 | 105.07 | 104.86 | 2.06% | 7,972,739 |
| Sep 5, 2025 | 101.70 | 103.01 | 100.68 | 102.95 | 102.74 | 2.52% | 8,142,017 |