Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
73.91
-0.61 (-0.82%)
May 5, 2025, 4:00 PM EDT - Market closed
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 73.88 | 74.90 | 73.78 | 73.91 | 73.91 | -0.82% | 6,942,084 |
| May 2, 2025 | 74.25 | 75.49 | 73.69 | 74.52 | 74.52 | 3.89% | 13,339,390 |
| May 1, 2025 | 72.18 | 73.53 | 71.40 | 71.73 | 71.73 | 0.08% | 14,147,596 |
| Apr 30, 2025 | 68.89 | 71.84 | 68.53 | 71.67 | 71.67 | 1.09% | 11,233,869 |
| Apr 29, 2025 | 70.89 | 71.66 | 70.22 | 70.90 | 70.90 | -0.94% | 8,583,787 |
| Apr 28, 2025 | 70.95 | 71.94 | 70.04 | 71.57 | 71.57 | 0.21% | 10,255,024 |
| Apr 25, 2025 | 70.33 | 72.29 | 70.29 | 71.42 | 71.42 | 0.73% | 9,751,468 |
| Apr 24, 2025 | 69.67 | 71.21 | 67.55 | 70.90 | 70.90 | 6.25% | 18,159,373 |
| Apr 23, 2025 | 66.81 | 68.01 | 66.34 | 66.73 | 66.73 | 5.12% | 18,214,735 |
| Apr 22, 2025 | 62.97 | 64.02 | 62.56 | 63.48 | 63.48 | 1.75% | 10,857,329 |
| Apr 21, 2025 | 62.36 | 62.67 | 61.14 | 62.39 | 62.39 | -2.15% | 14,302,862 |
| Apr 17, 2025 | 65.34 | 65.38 | 63.48 | 63.76 | 63.76 | -2.12% | 13,847,742 |
| Apr 16, 2025 | 65.24 | 66.82 | 62.95 | 65.14 | 65.14 | -4.82% | 17,845,300 |
| Apr 15, 2025 | 68.09 | 69.54 | 67.95 | 68.44 | 68.44 | 0.85% | 10,674,214 |
| Apr 14, 2025 | 68.64 | 69.36 | 66.91 | 67.86 | 67.86 | 0.56% | 9,944,994 |
| Apr 11, 2025 | 65.69 | 67.96 | 64.59 | 67.48 | 67.48 | 1.58% | 14,706,234 |
| Apr 10, 2025 | 68.00 | 68.00 | 63.27 | 66.43 | 66.43 | -6.58% | 20,011,817 |
| Apr 9, 2025 | 60.69 | 71.87 | 59.92 | 71.11 | 71.11 | 18.02% | 29,544,680 |
| Apr 8, 2025 | 64.65 | 66.11 | 58.74 | 60.25 | 60.25 | -3.14% | 19,560,762 |
| Apr 7, 2025 | 57.92 | 66.10 | 56.32 | 62.20 | 62.20 | 5.26% | 28,191,409 |
| Apr 4, 2025 | 62.51 | 63.07 | 57.97 | 59.09 | 59.09 | -9.40% | 26,250,892 |
| Apr 3, 2025 | 70.22 | 70.55 | 65.11 | 65.22 | 65.22 | -11.60% | 19,479,421 |
| Apr 2, 2025 | 71.72 | 74.80 | 71.56 | 73.78 | 73.78 | 1.30% | 7,641,356 |
| Apr 1, 2025 | 72.04 | 72.85 | 70.75 | 72.83 | 72.83 | 0.18% | 9,066,228 |
| Mar 31, 2025 | 71.60 | 72.85 | 70.44 | 72.70 | 72.70 | 0.12% | 11,778,105 |
| Mar 28, 2025 | 74.63 | 75.30 | 72.23 | 72.61 | 72.61 | -2.94% | 9,541,529 |
| Mar 27, 2025 | 75.89 | 76.07 | 74.35 | 74.81 | 74.81 | -1.75% | 8,441,793 |
| Mar 26, 2025 | 77.75 | 77.86 | 75.13 | 76.14 | 76.14 | -1.97% | 7,328,928 |
| Mar 25, 2025 | 77.85 | 78.37 | 77.48 | 77.67 | 77.67 | -0.41% | 6,437,289 |
| Mar 24, 2025 | 77.74 | 78.78 | 77.38 | 77.99 | 77.99 | 2.83% | 7,954,750 |
| Mar 21, 2025 | 76.00 | 76.37 | 75.27 | 75.84 | 75.84 | -2.21% | 20,061,993 |
| Mar 20, 2025 | 76.69 | 78.10 | 76.45 | 77.55 | 77.55 | -0.49% | 10,689,081 |
| Mar 19, 2025 | 77.37 | 79.48 | 76.87 | 77.93 | 77.93 | 0.74% | 8,907,236 |
| Mar 18, 2025 | 77.48 | 77.84 | 76.17 | 77.36 | 77.36 | -1.21% | 8,094,731 |
| Mar 17, 2025 | 77.11 | 79.14 | 77.11 | 78.31 | 78.31 | -0.48% | 9,555,235 |
| Mar 14, 2025 | 76.76 | 79.08 | 76.52 | 78.69 | 78.69 | 4.56% | 11,862,048 |
| Mar 13, 2025 | 76.12 | 77.27 | 74.55 | 75.26 | 75.26 | -1.74% | 9,746,151 |
| Mar 12, 2025 | 75.31 | 77.66 | 75.17 | 76.59 | 76.59 | 4.40% | 12,702,064 |
| Mar 11, 2025 | 74.08 | 75.39 | 72.45 | 73.36 | 73.36 | -0.61% | 12,617,543 |
| Mar 10, 2025 | 76.90 | 77.38 | 72.70 | 73.81 | 73.81 | -6.58% | 16,626,906 |
| Mar 7, 2025 | 76.65 | 79.49 | 75.34 | 79.01 | 79.01 | 3.32% | 14,160,264 |
| Mar 6, 2025 | 77.13 | 78.57 | 75.86 | 76.47 | 76.47 | -3.26% | 13,195,498 |
| Mar 5, 2025 | 76.76 | 79.41 | 75.52 | 79.05 | 79.05 | 3.41% | 15,404,767 |
| Mar 4, 2025 | 76.03 | 78.47 | 74.08 | 76.44 | 76.22 | 0.87% | 15,417,740 |
| Mar 3, 2025 | 77.94 | 79.75 | 74.55 | 75.78 | 75.56 | -1.25% | 14,787,065 |
| Feb 28, 2025 | 76.75 | 78.18 | 75.37 | 76.74 | 76.52 | 0.75% | 22,608,252 |
| Feb 27, 2025 | 81.65 | 82.17 | 76.04 | 76.17 | 75.95 | -6.31% | 14,830,208 |
| Feb 26, 2025 | 81.69 | 82.93 | 80.65 | 81.30 | 81.06 | 1.26% | 12,427,523 |
| Feb 25, 2025 | 83.06 | 83.70 | 79.93 | 80.29 | 80.06 | -3.66% | 19,088,089 |
| Feb 24, 2025 | 86.45 | 86.71 | 83.22 | 83.34 | 83.10 | -3.12% | 11,728,673 |