Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
96.37
+1.53 (1.61%)
At close: Aug 1, 2025, 4:00 PM
96.06
-0.31 (-0.32%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.71 | 96.66 | 92.47 | 96.37 | 96.37 | 1.61% | 15,058,815 |
| Jul 31, 2025 | 91.02 | 95.63 | 90.94 | 94.84 | 94.84 | -4.29% | 27,661,827 |
| Jul 30, 2025 | 99.52 | 100.65 | 97.95 | 99.09 | 99.09 | 0.15% | 12,529,412 |
| Jul 29, 2025 | 99.39 | 100.22 | 98.03 | 98.94 | 98.94 | 0.32% | 7,283,710 |
| Jul 28, 2025 | 98.98 | 99.53 | 97.92 | 98.62 | 98.62 | 1.71% | 8,156,109 |
| Jul 25, 2025 | 96.70 | 97.33 | 96.32 | 96.96 | 96.96 | -0.84% | 8,914,433 |
| Jul 24, 2025 | 97.57 | 98.62 | 97.03 | 97.78 | 97.78 | 0.70% | 9,076,557 |
| Jul 23, 2025 | 98.26 | 98.38 | 96.40 | 97.10 | 97.10 | -0.60% | 12,013,926 |
| Jul 22, 2025 | 101.00 | 101.12 | 97.04 | 97.69 | 97.69 | -3.98% | 14,170,107 |
| Jul 21, 2025 | 100.88 | 102.59 | 100.73 | 101.74 | 101.74 | 1.07% | 7,026,672 |
| Jul 18, 2025 | 101.24 | 101.73 | 100.36 | 100.66 | 100.66 | -0.13% | 8,115,453 |
| Jul 17, 2025 | 99.46 | 101.38 | 98.26 | 100.79 | 100.79 | 0.42% | 9,745,949 |
| Jul 16, 2025 | 97.72 | 100.42 | 96.19 | 100.37 | 100.37 | -0.69% | 15,369,651 |
| Jul 15, 2025 | 101.54 | 102.19 | 100.61 | 101.07 | 101.07 | 1.46% | 9,190,586 |
| Jul 14, 2025 | 100.57 | 101.00 | 98.78 | 99.62 | 99.62 | -2.07% | 12,938,072 |
| Jul 11, 2025 | 100.33 | 102.03 | 100.27 | 101.73 | 101.73 | 0.66% | 6,203,800 |
| Jul 10, 2025 | 100.92 | 101.65 | 100.18 | 101.06 | 101.06 | 1.25% | 6,572,420 |
| Jul 9, 2025 | 99.80 | 101.09 | 98.91 | 99.81 | 99.81 | -0.02% | 7,323,033 |
| Jul 8, 2025 | 98.83 | 100.29 | 98.22 | 99.83 | 99.83 | 1.72% | 9,570,186 |
| Jul 7, 2025 | 98.36 | 98.92 | 97.71 | 98.14 | 98.14 | -0.68% | 7,239,587 |
| Jul 3, 2025 | 98.83 | 99.50 | 98.66 | 98.81 | 98.81 | -0.02% | 5,028,931 |
| Jul 2, 2025 | 95.85 | 98.95 | 95.20 | 98.83 | 98.83 | 2.09% | 11,023,029 |
| Jul 1, 2025 | 96.59 | 97.32 | 94.49 | 96.81 | 96.81 | -0.54% | 9,760,336 |
| Jun 30, 2025 | 97.55 | 97.67 | 96.85 | 97.34 | 97.34 | 0.14% | 8,218,267 |
| Jun 27, 2025 | 97.04 | 98.02 | 96.39 | 97.20 | 97.20 | 0.37% | 10,780,969 |
| Jun 26, 2025 | 96.28 | 96.93 | 95.84 | 96.84 | 96.84 | 0.85% | 9,477,473 |
| Jun 25, 2025 | 96.25 | 97.37 | 95.32 | 96.02 | 96.02 | 0.41% | 8,690,475 |
| Jun 24, 2025 | 93.23 | 95.77 | 93.23 | 95.63 | 95.63 | 4.39% | 12,838,791 |
| Jun 23, 2025 | 91.37 | 92.76 | 90.29 | 91.61 | 91.61 | 1.24% | 12,551,325 |
| Jun 20, 2025 | 93.05 | 93.43 | 87.75 | 90.49 | 90.49 | -1.90% | 22,925,170 |
| Jun 18, 2025 | 93.05 | 93.60 | 91.80 | 92.24 | 92.24 | -0.45% | 9,373,893 |
| Jun 17, 2025 | 93.34 | 95.02 | 92.55 | 92.66 | 92.43 | -0.80% | 10,229,506 |
| Jun 16, 2025 | 90.95 | 93.58 | 90.86 | 93.41 | 93.18 | 4.35% | 11,642,113 |
| Jun 13, 2025 | 88.77 | 91.23 | 88.18 | 89.52 | 89.30 | -2.33% | 10,979,027 |
| Jun 12, 2025 | 90.62 | 91.90 | 90.49 | 91.66 | 91.43 | 0.78% | 5,989,729 |
| Jun 11, 2025 | 91.39 | 91.99 | 89.87 | 90.95 | 90.72 | -0.05% | 10,646,545 |
| Jun 10, 2025 | 88.79 | 91.37 | 88.34 | 91.00 | 90.77 | 3.06% | 11,118,929 |
| Jun 9, 2025 | 87.10 | 89.33 | 87.02 | 88.30 | 88.08 | 2.26% | 14,496,238 |
| Jun 6, 2025 | 86.26 | 87.58 | 85.86 | 86.35 | 86.14 | 1.70% | 7,877,822 |
| Jun 5, 2025 | 85.50 | 86.34 | 84.34 | 84.91 | 84.70 | 0.17% | 10,917,372 |
| Jun 4, 2025 | 84.21 | 85.04 | 83.49 | 84.77 | 84.56 | 1.33% | 7,992,220 |
| Jun 3, 2025 | 82.07 | 84.01 | 81.95 | 83.66 | 83.45 | 1.43% | 8,920,692 |
| Jun 2, 2025 | 80.59 | 82.53 | 80.43 | 82.48 | 82.28 | 2.09% | 8,246,254 |
| May 30, 2025 | 83.67 | 83.81 | 79.49 | 80.79 | 80.59 | -4.00% | 19,191,607 |
| May 29, 2025 | 85.85 | 86.26 | 83.61 | 84.16 | 83.95 | 0.19% | 8,239,828 |
| May 28, 2025 | 83.98 | 85.03 | 83.58 | 84.00 | 83.79 | 0.07% | 9,464,088 |
| May 27, 2025 | 83.04 | 84.12 | 82.31 | 83.94 | 83.73 | 3.55% | 9,530,217 |
| May 23, 2025 | 80.12 | 81.39 | 79.78 | 81.06 | 80.86 | -1.82% | 8,276,670 |
| May 22, 2025 | 82.64 | 83.82 | 82.05 | 82.56 | 82.36 | -0.28% | 6,241,631 |
| May 21, 2025 | 83.21 | 84.78 | 82.23 | 82.79 | 82.58 | -1.78% | 8,082,654 |