Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
84.00
+0.06 (0.07%)
At close: May 28, 2025, 4:00 PM
85.25
+1.25 (1.49%)
After-hours: May 28, 2025, 5:20 PM EDT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 83.98 | 85.03 | 83.58 | 84.00 | - | 0.07% | 9,308,990 |
| May 27, 2025 | 83.04 | 84.12 | 82.31 | 83.94 | 83.94 | 3.55% | 9,530,217 |
| May 23, 2025 | 80.12 | 81.39 | 79.78 | 81.06 | 81.06 | -1.82% | 8,276,670 |
| May 22, 2025 | 82.64 | 83.82 | 82.05 | 82.56 | 82.56 | -0.28% | 6,241,631 |
| May 21, 2025 | 83.21 | 84.78 | 82.23 | 82.79 | 82.79 | -1.78% | 8,082,654 |
| May 20, 2025 | 83.53 | 84.35 | 83.05 | 84.29 | 84.29 | 0.56% | 6,913,293 |
| May 19, 2025 | 82.70 | 84.45 | 82.54 | 83.82 | 83.82 | -0.72% | 9,222,315 |
| May 16, 2025 | 84.41 | 84.46 | 82.53 | 84.43 | 84.43 | -0.42% | 10,100,366 |
| May 15, 2025 | 84.23 | 85.26 | 83.50 | 84.79 | 84.79 | -0.21% | 9,058,033 |
| May 14, 2025 | 85.14 | 86.04 | 84.33 | 84.97 | 84.97 | -0.33% | 8,654,510 |
| May 13, 2025 | 82.36 | 85.78 | 82.25 | 85.25 | 85.25 | 3.65% | 11,920,152 |
| May 12, 2025 | 80.67 | 82.55 | 80.67 | 82.25 | 82.25 | 9.14% | 17,456,944 |
| May 9, 2025 | 75.69 | 76.30 | 74.65 | 75.36 | 75.36 | 0.61% | 7,036,956 |
| May 8, 2025 | 76.10 | 76.42 | 74.82 | 74.90 | 74.90 | -0.21% | 10,469,426 |
| May 7, 2025 | 73.45 | 75.30 | 72.91 | 75.06 | 75.06 | 2.60% | 9,987,702 |
| May 6, 2025 | 72.59 | 73.88 | 72.59 | 73.16 | 73.16 | -1.01% | 6,892,727 |
| May 5, 2025 | 73.88 | 74.90 | 73.78 | 73.91 | 73.91 | -0.82% | 6,960,773 |
| 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 |