Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
290.20
-11.29 (-3.74%)
At close: Sep 1, 2026, 4:00 PM EDT
289.72
-0.48 (-0.17%)
After-hours: Sep 1, 2026, 7:27 PM EDT
Lam Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 294.56 | 296.34 | 286.59 | 290.20 | 290.20 | -3.74% | 8,152,459 |
| Aug 31, 2026 | 303.19 | 303.40 | 298.77 | 301.49 | 301.49 | -0.14% | 6,951,365 |
| 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 |
| 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 |