Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
71.79
+0.58 (0.81%)
At close: Dec 20, 2024, 4:00 PM
72.15
+0.36 (0.50%)
After-hours: Dec 20, 2024, 7:56 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 70.54 | 73.47 | 70.30 | 71.79 | 71.79 | 0.81% | 29,281,910 |
| Dec 19, 2024 | 72.75 | 72.91 | 70.16 | 71.21 | 71.21 | -5.31% | 17,426,426 |
| Dec 18, 2024 | 78.04 | 79.31 | 74.62 | 75.20 | 75.20 | -3.35% | 15,804,705 |
| Dec 17, 2024 | 77.89 | 78.74 | 77.42 | 77.81 | 77.81 | -0.03% | 14,167,937 |
| Dec 16, 2024 | 76.27 | 78.13 | 75.32 | 77.83 | 77.83 | 2.06% | 12,749,609 |
| Dec 13, 2024 | 76.38 | 77.32 | 75.44 | 76.26 | 76.26 | 0.90% | 10,818,700 |
| Dec 12, 2024 | 77.25 | 77.36 | 74.95 | 75.58 | 75.58 | -3.39% | 8,641,547 |
| Dec 11, 2024 | 76.32 | 78.72 | 75.43 | 78.23 | 78.23 | 4.13% | 14,116,942 |
| Dec 10, 2024 | 78.14 | 78.25 | 74.42 | 75.13 | 74.90 | -3.00% | 10,620,138 |
| Dec 9, 2024 | 76.47 | 78.25 | 75.67 | 77.45 | 77.21 | 1.12% | 10,742,200 |
| Dec 6, 2024 | 75.14 | 76.69 | 74.69 | 76.59 | 76.36 | 1.83% | 8,330,000 |
| Dec 5, 2024 | 77.88 | 77.88 | 74.65 | 75.21 | 74.98 | -3.90% | 12,921,603 |
| Dec 4, 2024 | 79.54 | 79.83 | 77.61 | 78.26 | 78.02 | -0.10% | 9,380,428 |
| Dec 3, 2024 | 77.70 | 78.70 | 77.04 | 78.34 | 78.10 | -0.22% | 9,884,600 |
| Dec 2, 2024 | 73.88 | 78.86 | 73.86 | 78.51 | 78.27 | 6.27% | 20,059,300 |
| Nov 29, 2024 | 73.85 | 75.77 | 73.66 | 73.88 | 73.65 | 3.23% | 10,736,500 |
| Nov 27, 2024 | 72.73 | 72.87 | 70.42 | 71.57 | 71.35 | -1.54% | 7,846,714 |
| Nov 26, 2024 | 74.11 | 74.47 | 72.00 | 72.69 | 72.47 | -1.38% | 7,385,246 |
| Nov 25, 2024 | 74.01 | 74.03 | 71.64 | 73.71 | 73.48 | 1.47% | 16,714,213 |
| Nov 22, 2024 | 72.61 | 73.27 | 71.60 | 72.64 | 72.42 | -0.67% | 8,666,500 |
| Nov 21, 2024 | 71.19 | 73.45 | 70.83 | 73.13 | 72.91 | 4.40% | 14,509,043 |
| Nov 20, 2024 | 70.01 | 70.22 | 68.87 | 70.05 | 69.84 | -0.17% | 8,816,927 |
| Nov 19, 2024 | 70.05 | 70.52 | 69.56 | 70.17 | 69.96 | -0.57% | 7,445,949 |
| Nov 18, 2024 | 69.89 | 70.80 | 69.64 | 70.57 | 70.35 | 0.74% | 11,520,126 |
| Nov 15, 2024 | 71.65 | 72.71 | 69.99 | 70.05 | 69.84 | -6.34% | 14,577,423 |
| Nov 14, 2024 | 75.45 | 75.64 | 74.50 | 74.79 | 74.56 | 1.27% | 9,993,900 |
| Nov 13, 2024 | 74.50 | 75.07 | 73.51 | 73.85 | 73.62 | -2.44% | 11,618,100 |
| Nov 12, 2024 | 76.42 | 76.67 | 74.66 | 75.70 | 75.47 | -0.62% | 9,672,300 |
| Nov 11, 2024 | 77.43 | 77.89 | 74.85 | 76.17 | 75.94 | -2.60% | 10,306,217 |
| Nov 8, 2024 | 78.83 | 79.36 | 77.47 | 78.20 | 77.96 | -1.28% | 7,527,100 |
| Nov 7, 2024 | 78.06 | 79.47 | 77.35 | 79.21 | 78.97 | 3.16% | 11,523,600 |
| Nov 6, 2024 | 77.68 | 78.09 | 75.23 | 76.78 | 76.54 | 0.50% | 15,034,807 |
| Nov 5, 2024 | 74.52 | 76.79 | 74.52 | 76.40 | 76.17 | 3.01% | 8,004,900 |
| Nov 4, 2024 | 74.43 | 74.98 | 73.76 | 74.17 | 73.94 | -0.84% | 7,773,046 |
| Nov 1, 2024 | 74.36 | 75.47 | 74.06 | 74.80 | 74.57 | 0.61% | 10,317,546 |
| Oct 31, 2024 | 76.10 | 76.10 | 73.45 | 74.35 | 74.12 | -2.75% | 13,044,900 |
| Oct 30, 2024 | 76.86 | 77.20 | 75.85 | 76.45 | 76.22 | -2.38% | 11,076,800 |
| Oct 29, 2024 | 75.85 | 78.74 | 75.44 | 78.31 | 78.07 | 3.79% | 12,540,800 |
| Oct 28, 2024 | 77.17 | 78.03 | 75.18 | 75.45 | 75.22 | -2.87% | 10,175,835 |
| Oct 25, 2024 | 77.47 | 79.60 | 77.08 | 77.68 | 77.44 | 1.45% | 14,591,100 |
| Oct 24, 2024 | 76.18 | 77.48 | 74.45 | 76.57 | 76.34 | 5.09% | 23,196,200 |
| Oct 23, 2024 | 72.37 | 73.47 | 71.56 | 72.86 | 72.64 | -0.19% | 20,569,103 |
| Oct 22, 2024 | 72.67 | 73.41 | 71.43 | 73.00 | 72.78 | 0.22% | 13,307,000 |
| Oct 21, 2024 | 72.62 | 73.10 | 72.08 | 72.84 | 72.62 | - | 12,374,947 |
| Oct 18, 2024 | 74.23 | 74.23 | 72.45 | 72.84 | 72.62 | -0.41% | 18,493,400 |
| Oct 17, 2024 | 76.46 | 76.60 | 73.03 | 73.14 | 72.92 | -1.35% | 20,940,600 |
| Oct 16, 2024 | 77.15 | 77.50 | 73.87 | 74.14 | 73.91 | -2.91% | 20,469,238 |
| Oct 15, 2024 | 85.80 | 86.56 | 75.91 | 76.36 | 76.13 | -10.90% | 25,611,343 |
| Oct 14, 2024 | 83.77 | 86.30 | 83.76 | 85.70 | 85.44 | 3.39% | 8,155,025 |
| Oct 11, 2024 | 81.49 | 83.74 | 81.28 | 82.89 | 82.64 | 1.01% | 6,530,339 |
| Oct 10, 2024 | 81.54 | 82.95 | 81.02 | 82.06 | 81.81 | -0.97% | 7,159,542 |
| Oct 9, 2024 | 80.76 | 83.46 | 80.72 | 82.86 | 82.61 | 2.28% | 9,078,600 |
| Oct 8, 2024 | 80.70 | 81.61 | 79.80 | 81.01 | 80.76 | 0.50% | 6,913,500 |
| Oct 7, 2024 | 80.58 | 81.42 | 80.06 | 80.61 | 80.36 | -1.14% | 7,542,706 |
| Oct 4, 2024 | 82.97 | 83.09 | 80.49 | 81.54 | 81.29 | 0.53% | 7,589,684 |
| Oct 3, 2024 | 79.93 | 82.12 | 79.88 | 81.11 | 80.86 | -0.37% | 6,725,809 |
| Oct 2, 2024 | 80.40 | 83.04 | 80.00 | 81.41 | 81.16 | 2.09% | 14,324,110 |
| Oct 1, 2024 | 81.75 | 82.18 | 78.69 | 79.74 | 79.49 | -2.29% | 14,368,020 |
| Sep 30, 2024 | 82.16 | 83.10 | 80.41 | 81.61 | 81.36 | -1.33% | 11,001,520 |
| Sep 27, 2024 | 85.38 | 85.38 | 82.08 | 82.71 | 82.46 | -2.41% | 13,895,000 |
| Sep 26, 2024 | 86.26 | 86.32 | 82.50 | 84.75 | 84.49 | 5.44% | 20,680,000 |
| Sep 25, 2024 | 78.90 | 81.28 | 78.83 | 80.38 | 80.13 | 1.61% | 11,680,000 |
| Sep 24, 2024 | 79.60 | 79.80 | 78.14 | 79.11 | 78.86 | 0.89% | 9,897,410 |
| Sep 23, 2024 | 77.70 | 78.59 | 77.32 | 78.41 | 78.17 | 1.41% | 7,389,470 |
| Sep 20, 2024 | 77.63 | 78.00 | 76.15 | 77.32 | 77.08 | -2.01% | 29,262,350 |
| Sep 19, 2024 | 79.58 | 80.07 | 78.31 | 78.91 | 78.67 | 4.39% | 15,943,300 |
| Sep 18, 2024 | 77.97 | 78.00 | 75.27 | 75.59 | 75.36 | -1.32% | 11,523,000 |
| Sep 17, 2024 | 77.26 | 77.60 | 75.70 | 76.60 | 76.37 | 0.99% | 11,458,000 |
| Sep 16, 2024 | 75.15 | 76.07 | 74.50 | 75.85 | 75.39 | -1.46% | 12,521,280 |
| Sep 13, 2024 | 75.58 | 77.26 | 75.40 | 76.97 | 76.50 | 2.93% | 8,715,480 |
| Sep 12, 2024 | 76.53 | 76.55 | 74.35 | 74.78 | 74.32 | -2.49% | 15,075,270 |
| Sep 11, 2024 | 73.20 | 76.91 | 72.24 | 76.69 | 76.22 | 4.83% | 22,202,000 |
| Sep 10, 2024 | 73.85 | 74.03 | 71.66 | 73.16 | 72.71 | -0.37% | 13,518,000 |
| Sep 9, 2024 | 74.29 | 74.42 | 72.30 | 73.43 | 72.98 | 0.07% | 11,506,000 |
| Sep 6, 2024 | 75.25 | 75.64 | 73.02 | 73.38 | 72.94 | -2.92% | 15,530,000 |
| Sep 5, 2024 | 75.03 | 76.90 | 74.77 | 75.59 | 75.13 | -1.11% | 8,197,090 |
| Sep 4, 2024 | 75.25 | 77.28 | 74.28 | 76.44 | 75.98 | -0.17% | 9,434,000 |
| Sep 3, 2024 | 80.56 | 80.66 | 76.15 | 76.57 | 76.11 | -6.74% | 16,690,300 |
| Aug 30, 2024 | 82.36 | 82.38 | 80.30 | 82.10 | 81.60 | 2.97% | 12,429,340 |
| Aug 29, 2024 | 81.84 | 82.70 | 79.37 | 79.73 | 79.25 | -0.97% | 12,437,000 |
| Aug 28, 2024 | 81.99 | 82.16 | 79.94 | 80.51 | 80.02 | -1.86% | 11,739,000 |
| Aug 27, 2024 | 81.07 | 82.89 | 79.94 | 82.04 | 81.54 | 0.18% | 8,911,980 |
| Aug 26, 2024 | 84.10 | 84.34 | 81.50 | 81.89 | 81.39 | -3.36% | 11,154,000 |
| Aug 23, 2024 | 85.10 | 86.21 | 83.53 | 84.74 | 84.22 | 1.40% | 10,671,210 |
| Aug 22, 2024 | 87.50 | 87.70 | 83.00 | 83.57 | 83.06 | -4.31% | 13,665,430 |
| Aug 21, 2024 | 86.95 | 87.70 | 86.04 | 87.33 | 86.80 | 1.21% | 8,452,000 |
| Aug 20, 2024 | 88.07 | 88.21 | 85.63 | 86.29 | 85.76 | -2.09% | 9,951,350 |
| Aug 19, 2024 | 86.50 | 88.20 | 84.81 | 88.13 | 87.59 | 1.17% | 10,306,000 |
| Aug 16, 2024 | 87.15 | 88.14 | 86.00 | 87.11 | 86.58 | -2.13% | 11,232,000 |
| Aug 15, 2024 | 86.47 | 89.51 | 85.87 | 89.01 | 88.47 | 5.30% | 12,064,270 |
| Aug 14, 2024 | 84.88 | 85.67 | 82.73 | 84.53 | 84.02 | 0.54% | 8,602,300 |
| Aug 13, 2024 | 81.50 | 84.22 | 81.27 | 84.08 | 83.56 | 3.69% | 15,018,000 |
| Aug 12, 2024 | 80.74 | 82.25 | 79.82 | 81.09 | 80.60 | 0.37% | 7,256,120 |
| Aug 9, 2024 | 80.80 | 81.63 | 79.16 | 80.79 | 80.30 | 1.10% | 12,528,000 |
| Aug 8, 2024 | 78.02 | 80.12 | 76.00 | 79.91 | 79.43 | 6.82% | 14,911,070 |
| Aug 7, 2024 | 79.80 | 80.33 | 74.34 | 74.81 | 74.35 | -2.87% | 12,823,000 |
| Aug 6, 2024 | 77.50 | 79.50 | 76.59 | 77.02 | 76.55 | -0.03% | 12,832,180 |
| Aug 5, 2024 | 74.07 | 79.38 | 72.00 | 77.04 | 76.57 | 0.97% | 23,639,110 |
| Aug 2, 2024 | 80.00 | 80.54 | 75.80 | 76.30 | 75.84 | -8.11% | 27,073,000 |
| Aug 1, 2024 | 85.48 | 87.99 | 81.26 | 83.03 | 82.53 | -9.87% | 28,880,090 |