Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
307.19
+4.91 (1.62%)
Sep 22, 2026, 12:50 PM EDT - Market open
Lam Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 296.82 | 305.76 | 296.08 | 303.73 | - | 0.48% | 2,329,693 |
| Sep 21, 2026 | 292.49 | 305.69 | 290.04 | 302.28 | 302.28 | 4.92% | 11,222,263 |
| Sep 18, 2026 | 274.41 | 288.27 | 272.64 | 288.11 | 288.11 | 6.98% | 19,630,026 |
| Sep 17, 2026 | 280.46 | 281.40 | 266.90 | 269.31 | 269.31 | 0.03% | 11,273,202 |
| Sep 16, 2026 | 277.13 | 277.78 | 265.75 | 269.23 | 269.23 | -0.61% | 7,603,152 |
| Sep 15, 2026 | 278.61 | 278.61 | 265.37 | 270.87 | 270.87 | -0.96% | 8,940,448 |
| Sep 14, 2026 | 275.00 | 280.20 | 273.24 | 273.49 | 273.49 | -8.29% | 13,682,889 |
| Sep 11, 2026 | 303.45 | 303.69 | 294.54 | 298.22 | 298.22 | 0.07% | 9,367,943 |
| Sep 10, 2026 | 302.15 | 307.03 | 297.01 | 298.01 | 298.01 | -5.65% | 10,603,567 |
| Sep 9, 2026 | 319.26 | 322.21 | 312.76 | 315.84 | 315.84 | -1.43% | 5,583,851 |
| Sep 8, 2026 | 314.49 | 321.77 | 312.03 | 320.42 | 320.42 | 4.15% | 8,937,425 |
| Sep 4, 2026 | 303.47 | 310.30 | 297.38 | 307.65 | 307.65 | 5.12% | 8,359,371 |
| Sep 3, 2026 | 283.73 | 292.78 | 278.04 | 292.66 | 292.66 | 1.51% | 7,211,727 |
| Sep 2, 2026 | 291.50 | 292.19 | 284.40 | 288.32 | 288.32 | -0.65% | 4,843,435 |
| Sep 1, 2026 | 294.56 | 296.34 | 286.59 | 290.20 | 290.20 | -3.74% | 8,254,193 |
| Aug 31, 2026 | 303.19 | 303.40 | 298.77 | 301.49 | 301.49 | -0.14% | 6,953,409 |
| Aug 28, 2026 | 318.03 | 318.29 | 301.05 | 301.90 | 301.90 | -5.24% | 8,059,615 |
| Aug 27, 2026 | 318.88 | 321.41 | 310.44 | 318.58 | 318.58 | 1.82% | 6,561,235 |
| Aug 26, 2026 | 314.61 | 315.72 | 308.05 | 312.88 | 312.88 | -0.57% | 4,113,545 |
| Aug 25, 2026 | 316.20 | 318.61 | 307.86 | 314.66 | 314.66 | 1.45% | 5,023,289 |
| Aug 24, 2026 | 307.94 | 311.44 | 297.78 | 310.17 | 310.17 | -1.22% | 8,614,313 |
| Aug 21, 2026 | 317.86 | 319.10 | 303.85 | 314.00 | 314.00 | 1.12% | 5,946,979 |
| Aug 20, 2026 | 305.23 | 312.54 | 302.95 | 310.53 | 310.53 | 1.09% | 6,802,559 |
| Aug 19, 2026 | 328.52 | 328.57 | 305.08 | 307.17 | 307.17 | -6.33% | 10,861,470 |
| Aug 18, 2026 | 324.18 | 329.07 | 317.41 | 327.92 | 327.92 | -4.63% | 10,209,998 |
| Aug 17, 2026 | 337.87 | 345.28 | 333.40 | 343.84 | 343.84 | 3.45% | 8,505,606 |
| Aug 14, 2026 | 332.36 | 342.00 | 326.56 | 332.36 | 332.36 | -1.38% | 7,422,941 |
| Aug 13, 2026 | 327.62 | 345.12 | 324.01 | 337.01 | 337.01 | 3.34% | 8,900,984 |
| Aug 12, 2026 | 326.84 | 329.49 | 323.50 | 326.11 | 326.11 | 4.72% | 8,075,626 |
| Aug 11, 2026 | 315.03 | 316.86 | 309.35 | 311.41 | 311.41 | 1.64% | 7,669,436 |
| Aug 10, 2026 | 319.50 | 319.99 | 305.50 | 306.40 | 306.40 | -1.59% | 7,022,760 |
| Aug 7, 2026 | 311.87 | 315.59 | 303.83 | 311.35 | 311.35 | 1.82% | 6,714,117 |
| Aug 6, 2026 | 300.00 | 314.16 | 293.65 | 305.77 | 305.77 | -0.54% | 7,430,396 |
| Aug 5, 2026 | 318.54 | 323.64 | 305.36 | 307.42 | 307.42 | -3.25% | 9,302,038 |
| Aug 4, 2026 | 308.83 | 320.25 | 306.16 | 317.74 | 317.74 | 7.85% | 15,796,629 |
| Aug 3, 2026 | 283.34 | 295.93 | 276.85 | 294.61 | 294.61 | 0.54% | 10,010,904 |
| 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 |