Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
73.04
+2.99 (4.27%)
Nov 21, 2024, 2:05 PM EST - Market open
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 70.01 | 70.22 | 68.87 | 70.05 | 70.05 | -0.17% | 8,816,927 |
| Nov 19, 2024 | 70.05 | 70.52 | 69.56 | 70.17 | 70.17 | -0.57% | 7,445,949 |
| Nov 18, 2024 | 69.89 | 70.80 | 69.64 | 70.57 | 70.57 | 0.74% | 11,520,126 |
| Nov 15, 2024 | 71.65 | 72.71 | 69.99 | 70.05 | 70.05 | -6.34% | 14,577,423 |
| Nov 14, 2024 | 75.45 | 75.64 | 74.50 | 74.79 | 74.79 | 1.27% | 9,993,894 |
| Nov 13, 2024 | 74.50 | 75.07 | 73.51 | 73.85 | 73.85 | -2.44% | 11,618,097 |
| Nov 12, 2024 | 76.42 | 76.67 | 74.66 | 75.70 | 75.70 | -0.62% | 9,672,261 |
| Nov 11, 2024 | 77.43 | 77.89 | 74.85 | 76.17 | 76.17 | -2.60% | 10,306,217 |
| Nov 8, 2024 | 78.83 | 79.36 | 77.47 | 78.20 | 78.20 | -1.28% | 7,527,071 |
| Nov 7, 2024 | 78.06 | 79.47 | 77.35 | 79.21 | 79.21 | 3.16% | 11,523,589 |
| Nov 6, 2024 | 77.68 | 78.09 | 75.23 | 76.78 | 76.78 | 0.50% | 15,034,807 |
| Nov 5, 2024 | 74.52 | 76.79 | 74.52 | 76.40 | 76.40 | 3.01% | 8,004,856 |
| Nov 4, 2024 | 74.43 | 74.98 | 73.76 | 74.17 | 74.17 | -0.84% | 7,773,046 |
| Nov 1, 2024 | 74.36 | 75.47 | 74.06 | 74.80 | 74.80 | 0.61% | 10,317,546 |
| Oct 31, 2024 | 76.10 | 76.10 | 73.45 | 74.35 | 74.35 | -2.75% | 13,044,874 |
| Oct 30, 2024 | 76.86 | 77.20 | 75.85 | 76.45 | 76.45 | -2.38% | 11,076,762 |
| Oct 29, 2024 | 75.85 | 78.74 | 75.44 | 78.31 | 78.31 | 3.79% | 12,540,791 |
| Oct 28, 2024 | 77.17 | 78.03 | 75.18 | 75.45 | 75.45 | -2.87% | 10,175,835 |
| Oct 25, 2024 | 77.47 | 79.60 | 77.08 | 77.68 | 77.68 | 1.45% | 14,591,080 |
| Oct 24, 2024 | 76.18 | 77.48 | 74.45 | 76.57 | 76.57 | 5.09% | 23,196,197 |
| Oct 23, 2024 | 72.37 | 73.47 | 71.56 | 72.86 | 72.86 | -0.19% | 20,569,103 |
| Oct 22, 2024 | 72.67 | 73.41 | 71.43 | 73.00 | 73.00 | 0.22% | 13,306,993 |
| Oct 21, 2024 | 72.62 | 73.10 | 72.09 | 72.84 | 72.84 | - | 12,374,947 |
| Oct 18, 2024 | 74.23 | 74.23 | 72.45 | 72.84 | 72.84 | -0.41% | 18,493,382 |
| Oct 17, 2024 | 76.46 | 76.60 | 73.03 | 73.14 | 73.14 | -1.35% | 20,940,600 |
| Oct 16, 2024 | 77.15 | 77.50 | 73.87 | 74.14 | 74.14 | -2.91% | 20,469,238 |
| Oct 15, 2024 | 85.80 | 86.56 | 75.91 | 76.36 | 76.36 | -10.90% | 25,611,343 |
| Oct 14, 2024 | 83.77 | 86.30 | 83.76 | 85.70 | 85.70 | 3.39% | 8,155,025 |
| Oct 11, 2024 | 81.49 | 83.74 | 81.28 | 82.89 | 82.89 | 1.01% | 6,530,339 |
| Oct 10, 2024 | 81.54 | 82.95 | 81.02 | 82.06 | 82.06 | -0.97% | 7,159,542 |
| Oct 9, 2024 | 80.76 | 83.46 | 80.72 | 82.86 | 82.86 | 2.28% | 9,078,571 |
| Oct 8, 2024 | 80.70 | 81.61 | 79.80 | 81.01 | 81.01 | 0.50% | 6,913,459 |
| Oct 7, 2024 | 80.58 | 81.42 | 80.06 | 80.61 | 80.61 | -1.14% | 7,542,706 |
| Oct 4, 2024 | 82.97 | 83.09 | 80.49 | 81.54 | 81.54 | 0.53% | 7,589,684 |
| Oct 3, 2024 | 79.93 | 82.12 | 79.88 | 81.11 | 81.11 | -0.37% | 6,349,559 |
| Oct 2, 2024 | 80.40 | 83.04 | 80.00 | 81.41 | 81.41 | 2.10% | 14,324,110 |
| Oct 1, 2024 | 81.75 | 82.19 | 78.69 | 79.74 | 79.74 | -2.29% | 14,368,020 |
| Sep 30, 2024 | 82.16 | 83.10 | 80.41 | 81.61 | 81.61 | -1.33% | 11,001,520 |
| Sep 27, 2024 | 85.38 | 85.38 | 82.08 | 82.71 | 82.71 | -2.40% | 13,894,580 |
| Sep 26, 2024 | 86.26 | 86.32 | 82.50 | 84.75 | 84.75 | 5.44% | 20,679,680 |
| Sep 25, 2024 | 78.90 | 81.28 | 78.83 | 80.38 | 80.38 | 1.60% | 11,679,910 |
| Sep 24, 2024 | 79.60 | 79.80 | 78.14 | 79.11 | 79.11 | 0.89% | 9,897,410 |
| Sep 23, 2024 | 77.70 | 78.59 | 77.32 | 78.41 | 78.41 | 1.41% | 7,389,470 |
| Sep 20, 2024 | 77.63 | 78.00 | 76.15 | 77.32 | 77.32 | -2.01% | 29,262,350 |
| Sep 19, 2024 | 79.58 | 80.07 | 78.31 | 78.91 | 78.91 | 4.39% | 15,943,300 |
| Sep 18, 2024 | 77.97 | 78.00 | 75.27 | 75.59 | 75.59 | -1.33% | 11,522,910 |
| Sep 17, 2024 | 77.26 | 77.60 | 75.70 | 76.60 | 76.60 | 1.00% | 11,457,930 |
| Sep 16, 2024 | 75.15 | 76.07 | 74.50 | 75.85 | 75.62 | -1.46% | 12,521,280 |
| Sep 13, 2024 | 75.58 | 77.26 | 75.40 | 76.97 | 76.74 | 2.93% | 8,715,480 |
| Sep 12, 2024 | 76.53 | 76.55 | 74.35 | 74.78 | 74.55 | -2.49% | 15,075,270 |
| Sep 11, 2024 | 73.20 | 76.91 | 72.24 | 76.69 | 76.46 | 4.82% | 22,201,560 |
| Sep 10, 2024 | 73.85 | 74.03 | 71.66 | 73.16 | 72.94 | -0.37% | 13,517,780 |
| Sep 9, 2024 | 74.29 | 74.42 | 72.30 | 73.43 | 73.21 | 0.07% | 11,505,820 |
| Sep 6, 2024 | 75.25 | 75.64 | 73.02 | 73.38 | 73.16 | -2.92% | 15,529,520 |
| Sep 5, 2024 | 75.03 | 76.90 | 74.77 | 75.59 | 75.37 | -1.11% | 8,197,090 |
| Sep 4, 2024 | 75.25 | 77.28 | 74.28 | 76.44 | 76.22 | -0.17% | 9,396,630 |
| Sep 3, 2024 | 80.56 | 80.67 | 76.15 | 76.57 | 76.34 | -6.73% | 16,690,300 |
| Aug 30, 2024 | 82.36 | 82.38 | 80.30 | 82.10 | 81.86 | 2.97% | 12,429,340 |
| Aug 29, 2024 | 81.84 | 82.70 | 79.37 | 79.73 | 79.49 | -0.97% | 12,436,700 |
| Aug 28, 2024 | 81.99 | 82.16 | 79.94 | 80.51 | 80.27 | -1.87% | 11,738,630 |
| Aug 27, 2024 | 81.07 | 82.89 | 79.94 | 82.04 | 81.80 | 0.19% | 8,911,980 |
| Aug 26, 2024 | 84.10 | 84.34 | 81.50 | 81.89 | 81.65 | -3.36% | 11,153,670 |
| Aug 23, 2024 | 85.10 | 86.21 | 83.53 | 84.74 | 84.48 | 1.39% | 10,671,210 |
| Aug 22, 2024 | 87.50 | 87.70 | 83.00 | 83.57 | 83.32 | -4.31% | 13,665,430 |
| Aug 21, 2024 | 86.95 | 87.70 | 86.04 | 87.33 | 87.07 | 1.21% | 8,451,810 |
| Aug 20, 2024 | 88.07 | 88.21 | 85.63 | 86.29 | 86.03 | -2.09% | 9,951,350 |
| Aug 19, 2024 | 86.50 | 88.20 | 84.81 | 88.13 | 87.86 | 1.16% | 10,305,680 |
| Aug 16, 2024 | 87.15 | 88.14 | 86.00 | 87.11 | 86.85 | -2.13% | 11,231,520 |
| Aug 15, 2024 | 86.47 | 89.51 | 85.87 | 89.01 | 88.74 | 5.30% | 12,064,270 |
| Aug 14, 2024 | 84.88 | 85.67 | 82.73 | 84.53 | 84.28 | 0.54% | 8,602,300 |
| Aug 13, 2024 | 81.50 | 84.22 | 81.27 | 84.08 | 83.82 | 3.68% | 15,017,930 |
| Aug 12, 2024 | 80.74 | 82.25 | 79.82 | 81.09 | 80.85 | 0.37% | 7,256,120 |
| Aug 9, 2024 | 80.80 | 81.63 | 79.16 | 80.79 | 80.55 | 1.10% | 12,527,620 |
| Aug 8, 2024 | 78.02 | 80.12 | 76.00 | 79.91 | 79.67 | 6.83% | 14,911,070 |
| Aug 7, 2024 | 79.80 | 80.33 | 74.34 | 74.81 | 74.58 | -2.87% | 12,822,720 |
| Aug 6, 2024 | 77.50 | 79.50 | 76.59 | 77.02 | 76.79 | -0.03% | 12,832,180 |
| Aug 5, 2024 | 74.07 | 79.39 | 72.00 | 77.04 | 76.81 | 0.97% | 23,639,110 |
| Aug 2, 2024 | 80.00 | 80.54 | 75.80 | 76.30 | 76.07 | -8.11% | 27,072,520 |
| Aug 1, 2024 | 85.48 | 87.99 | 81.26 | 83.03 | 82.78 | -9.87% | 28,880,090 |
| Jul 31, 2024 | 89.35 | 92.47 | 88.05 | 92.12 | 91.85 | 7.77% | 19,419,110 |
| Jul 30, 2024 | 90.00 | 90.51 | 85.35 | 85.49 | 85.23 | -4.20% | 13,398,530 |
| Jul 29, 2024 | 90.92 | 93.13 | 89.08 | 89.23 | 88.97 | -0.26% | 8,250,970 |
| Jul 26, 2024 | 90.81 | 90.87 | 88.90 | 89.46 | 89.20 | 1.19% | 11,678,610 |
| Jul 25, 2024 | 91.09 | 91.77 | 88.20 | 88.41 | 88.15 | -2.83% | 19,317,580 |
| Jul 24, 2024 | 95.00 | 95.22 | 90.88 | 90.99 | 90.72 | -5.19% | 13,158,550 |
| Jul 23, 2024 | 96.38 | 97.73 | 95.60 | 95.97 | 95.68 | -1.78% | 6,710,350 |
| Jul 22, 2024 | 94.20 | 98.12 | 93.08 | 97.71 | 97.41 | 6.54% | 13,319,330 |
| Jul 19, 2024 | 95.95 | 96.70 | 91.55 | 91.71 | 91.44 | -3.73% | 14,102,820 |
| Jul 18, 2024 | 98.42 | 98.42 | 93.54 | 95.26 | 94.98 | -1.56% | 16,199,300 |
| Jul 17, 2024 | 101.92 | 101.92 | 96.72 | 96.77 | 96.48 | -10.07% | 21,142,090 |
| Jul 16, 2024 | 107.56 | 108.23 | 106.28 | 107.60 | 107.28 | 0.64% | 6,284,410 |
| Jul 15, 2024 | 106.98 | 108.19 | 106.26 | 106.91 | 106.59 | -0.07% | 7,913,160 |
| Jul 12, 2024 | 105.70 | 109.34 | 105.25 | 106.98 | 106.66 | 0.93% | 9,461,250 |
| Jul 11, 2024 | 112.98 | 113.00 | 105.95 | 105.99 | 105.68 | -5.98% | 13,523,530 |
| Jul 10, 2024 | 111.61 | 112.95 | 110.68 | 112.73 | 112.39 | 1.33% | 7,749,800 |
| Jul 9, 2024 | 110.61 | 111.87 | 110.02 | 111.26 | 110.92 | 0.99% | 6,243,310 |
| Jul 8, 2024 | 108.84 | 110.59 | 108.52 | 110.16 | 109.83 | 1.27% | 7,275,470 |
| Jul 5, 2024 | 109.04 | 109.45 | 107.51 | 108.78 | 108.45 | 0.47% | 5,599,220 |
| Jul 3, 2024 | 107.00 | 109.12 | 106.09 | 108.27 | 107.95 | 0.92% | 4,307,710 |
| Jul 2, 2024 | 104.89 | 107.34 | 104.65 | 107.28 | 106.96 | 1.15% | 5,505,820 |