Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	315.03	315.81	309.47	311.51	-	1.67%	876,831
Aug 10, 2026	319.50	319.99	305.50	306.40	306.40	-1.59%	6,893,893
Aug 7, 2026	311.87	315.59	303.83	311.35	311.35	1.82%	6,675,811
Aug 6, 2026	300.00	314.16	293.65	305.77	305.77	-0.54%	7,031,790
Aug 5, 2026	318.54	323.64	305.36	307.42	307.42	-3.25%	8,641,692
Aug 4, 2026	308.83	320.25	306.16	317.74	317.74	7.85%	15,659,607
Aug 3, 2026	283.34	295.93	276.85	294.61	294.61	0.54%	9,971,151
Jul 31, 2026	315.37	318.40	292.93	293.02	293.02	-1.58%	12,561,150
Jul 30, 2026	318.29	319.50	294.25	297.72	297.72	17.98%	22,085,849
Jul 29, 2026	264.51	273.46	250.50	252.35	252.35	-6.40%	16,103,109
Jul 28, 2026	275.17	277.30	258.53	269.61	269.61	-7.54%	16,097,703
Jul 27, 2026	306.31	309.50	278.45	291.61	291.61	-4.46%	14,117,637
Jul 24, 2026	312.62	319.70	301.68	305.21	305.21	-4.56%	9,278,352
Jul 23, 2026	315.50	325.88	314.35	319.78	319.78	0.15%	8,106,898
Jul 22, 2026	310.55	322.25	310.55	319.29	319.29	-0.84%	6,344,664
Jul 21, 2026	328.13	328.14	313.29	322.00	322.00	4.97%	11,936,455
Jul 20, 2026	321.15	324.45	305.26	306.76	306.76	-2.09%	8,074,372
Jul 17, 2026	303.83	322.07	298.65	313.30	313.30	-2.39%	12,805,720
Jul 16, 2026	324.99	336.68	315.16	320.96	320.96	-4.31%	10,641,270
Jul 15, 2026	357.25	357.25	319.79	335.43	335.43	-3.08%	10,257,338
Jul 14, 2026	354.66	354.66	338.88	346.10	346.10	4.90%	10,699,071
Jul 13, 2026	335.00	337.98	326.90	329.92	329.92	-5.83%	9,770,512
Jul 10, 2026	341.36	354.73	338.13	350.33	350.33	-0.80%	6,890,932
Jul 9, 2026	365.13	369.95	350.06	353.17	353.17	6.01%	12,119,689
Jul 8, 2026	325.47	337.50	322.72	333.15	333.15	2.15%	8,029,421
Jul 7, 2026	322.41	330.75	313.10	326.13	326.13	-6.87%	15,530,626
Jul 6, 2026	365.34	366.08	348.27	350.20	350.20	-0.34%	13,581,653
Jul 2, 2026	391.06	392.50	342.48	351.41	351.41	-10.19%	18,973,407
Jul 1, 2026	404.97	415.49	381.00	391.26	391.26	-9.71%	18,699,329
Jun 30, 2026	416.29	438.50	414.01	433.33	433.33	5.46%	16,885,085
Jun 29, 2026	383.01	414.98	379.10	410.91	410.91	8.39%	14,049,627
Jun 26, 2026	385.50	389.88	374.31	379.09	379.09	-5.66%	19,733,700
Jun 25, 2026	407.99	407.99	372.30	401.82	401.82	7.21%	16,845,288
Jun 24, 2026	366.87	376.98	361.41	374.80	374.80	0.93%	12,016,719
Jun 23, 2026	369.71	377.10	365.26	371.33	371.33	-9.33%	16,065,245
Jun 22, 2026	398.39	409.75	392.08	409.54	409.54	5.27%	14,638,623
Jun 18, 2026	397.22	401.00	386.90	389.04	389.04	3.97%	22,686,620
Jun 17, 2026	382.00	397.63	373.24	374.18	374.18	1.38%	10,900,843
Jun 16, 2026	385.14	393.00	368.77	369.34	369.08	-5.03%	12,054,938
Jun 15, 2026	385.99	393.07	382.39	388.92	388.65	6.03%	13,459,830
Jun 12, 2026	359.39	373.82	354.89	366.81	366.55	1.18%	9,256,632
Jun 11, 2026	336.64	364.81	336.20	362.52	362.26	12.65%	14,983,969
Jun 10, 2026	323.29	348.16	318.95	321.80	321.57	-1.64%	14,088,451
Jun 9, 2026	335.50	349.09	306.01	327.16	326.93	0.84%	14,466,754
Jun 8, 2026	318.55	330.68	315.00	324.45	324.22	6.98%	11,465,093
Jun 5, 2026	320.37	323.42	302.74	303.28	303.07	-9.85%	13,308,959
Jun 4, 2026	329.75	342.37	324.71	336.41	336.17	-2.12%	8,277,041
Jun 3, 2026	335.05	346.19	332.13	343.71	343.47	2.78%	8,630,883
Jun 2, 2026	324.42	335.55	320.86	334.41	334.17	5.45%	8,632,370
Jun 1, 2026	309.27	320.83	307.04	317.12	316.90	-0.33%	8,052,836