Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
184.99
-36.44 (-16.46%)
At close: Nov 5, 2026, 4:00 PM EST
196.06
+11.07 (5.98%)
After-hours: Nov 5, 2026, 7:16 PM EST
Lam Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 207.02 | 210.06 | 184.24 | 184.99 | 184.99 | -16.46% | 31,487,603 |
| Nov 4, 2026 | 227.79 | 233.05 | 218.50 | 221.43 | 221.43 | -4.03% | 14,587,728 |
| Nov 3, 2026 | 235.02 | 237.28 | 228.48 | 230.72 | 230.72 | 1.39% | 10,754,178 |
| Nov 2, 2026 | 243.16 | 243.56 | 224.58 | 227.56 | 227.56 | -4.83% | 11,387,119 |
| Oct 30, 2026 | 239.45 | 244.48 | 232.61 | 239.11 | 239.11 | -6.01% | 18,733,183 |
| Oct 29, 2026 | 253.04 | 260.58 | 251.47 | 254.39 | 254.39 | 0.22% | 9,781,923 |
| Oct 28, 2026 | 245.01 | 257.60 | 244.53 | 253.82 | 253.82 | 5.39% | 10,843,528 |
| Oct 27, 2026 | 240.93 | 241.68 | 235.21 | 240.85 | 240.85 | 1.41% | 9,864,738 |
| Oct 26, 2026 | 231.53 | 241.25 | 230.51 | 237.50 | 237.50 | 3.22% | 11,674,417 |
| Oct 23, 2026 | 227.41 | 234.06 | 225.14 | 230.10 | 230.10 | -0.02% | 12,738,622 |
| Oct 22, 2026 | 234.50 | 242.10 | 227.68 | 230.15 | 230.15 | -11.76% | 22,998,185 |
| Oct 21, 2026 | 270.90 | 270.90 | 259.04 | 260.81 | 260.81 | -1.00% | 16,027,289 |
| Oct 20, 2026 | 267.76 | 270.97 | 260.29 | 263.45 | 263.45 | -3.21% | 7,841,918 |
| Oct 19, 2026 | 275.16 | 279.92 | 271.87 | 272.20 | 272.20 | 3.13% | 10,396,103 |
| Oct 16, 2026 | 271.44 | 275.58 | 263.14 | 263.94 | 263.94 | -4.87% | 11,356,038 |
| Oct 15, 2026 | 275.19 | 280.45 | 266.12 | 277.46 | 277.46 | -3.30% | 13,408,458 |
| Oct 14, 2026 | 289.61 | 295.86 | 284.75 | 286.92 | 286.92 | -4.71% | 10,356,712 |
| Oct 13, 2026 | 301.68 | 303.50 | 290.90 | 301.11 | 301.11 | -2.73% | 8,229,404 |
| Oct 12, 2026 | 314.85 | 314.95 | 308.01 | 309.56 | 309.56 | -2.91% | 6,264,684 |
| Oct 9, 2026 | 326.00 | 326.72 | 316.01 | 318.84 | 318.84 | -0.55% | 4,655,162 |
| Oct 8, 2026 | 321.02 | 331.79 | 316.66 | 320.59 | 320.59 | -2.71% | 9,005,665 |
| Oct 7, 2026 | 322.06 | 329.75 | 321.11 | 329.51 | 329.51 | -1.31% | 6,394,442 |
| Oct 6, 2026 | 345.10 | 346.90 | 330.85 | 333.89 | 333.89 | -3.44% | 7,665,011 |
| Oct 5, 2026 | 346.88 | 351.37 | 341.70 | 345.80 | 345.80 | -0.49% | 6,122,799 |
| Oct 2, 2026 | 350.00 | 352.56 | 344.77 | 347.49 | 347.49 | 2.17% | 7,462,889 |
| Oct 1, 2026 | 332.00 | 341.64 | 331.05 | 340.10 | 340.10 | 3.53% | 8,700,099 |
| Sep 30, 2026 | 324.65 | 330.50 | 322.06 | 328.51 | 328.51 | 1.44% | 7,704,404 |
| Sep 29, 2026 | 323.63 | 328.32 | 319.15 | 323.86 | 323.86 | 2.99% | 7,971,309 |
| Sep 28, 2026 | 313.88 | 316.31 | 305.50 | 314.47 | 314.47 | -0.23% | 9,178,808 |
| Sep 25, 2026 | 309.18 | 317.13 | 307.50 | 315.21 | 315.21 | 2.62% | 8,142,020 |
| Sep 24, 2026 | 301.86 | 307.22 | 298.86 | 307.16 | 307.16 | -0.04% | 7,903,993 |
| Sep 23, 2026 | 307.50 | 309.75 | 298.56 | 307.28 | 307.28 | -1.08% | 9,649,331 |
| Sep 22, 2026 | 296.82 | 311.39 | 296.08 | 310.96 | 310.63 | 2.87% | 9,294,782 |
| Sep 21, 2026 | 292.49 | 305.69 | 290.04 | 302.28 | 301.96 | 4.92% | 11,335,956 |
| Sep 18, 2026 | 274.41 | 288.27 | 272.64 | 288.11 | 287.80 | 6.98% | 19,636,004 |
| Sep 17, 2026 | 280.46 | 281.40 | 266.90 | 269.31 | 269.02 | 0.03% | 11,273,202 |
| Sep 16, 2026 | 277.13 | 277.78 | 265.75 | 269.23 | 268.94 | -0.61% | 7,603,152 |
| Sep 15, 2026 | 278.61 | 278.61 | 265.37 | 270.87 | 270.58 | -0.96% | 8,940,448 |
| Sep 14, 2026 | 275.00 | 280.20 | 273.24 | 273.49 | 273.20 | -8.29% | 13,682,889 |
| Sep 11, 2026 | 303.45 | 303.69 | 294.54 | 298.22 | 297.90 | 0.07% | 9,367,943 |
| Sep 10, 2026 | 302.15 | 307.03 | 297.01 | 298.01 | 297.69 | -5.65% | 10,603,567 |
| Sep 9, 2026 | 319.26 | 322.21 | 312.76 | 315.84 | 315.50 | -1.43% | 5,583,851 |
| Sep 8, 2026 | 314.49 | 321.77 | 312.03 | 320.42 | 320.08 | 4.15% | 8,937,425 |
| Sep 4, 2026 | 303.47 | 310.30 | 297.38 | 307.65 | 307.32 | 5.12% | 8,359,371 |
| Sep 3, 2026 | 283.73 | 292.78 | 278.04 | 292.66 | 292.35 | 1.51% | 7,211,727 |
| Sep 2, 2026 | 291.50 | 292.19 | 284.40 | 288.32 | 288.01 | -0.65% | 4,843,435 |
| Sep 1, 2026 | 294.56 | 296.34 | 286.59 | 290.20 | 289.89 | -3.74% | 8,254,193 |
| Aug 31, 2026 | 303.19 | 303.40 | 298.77 | 301.49 | 301.17 | -0.14% | 6,953,409 |
| Aug 28, 2026 | 318.03 | 318.29 | 301.05 | 301.90 | 301.58 | -5.24% | 8,059,615 |
| Aug 27, 2026 | 318.88 | 321.41 | 310.44 | 318.58 | 318.24 | 1.82% | 6,561,235 |