Skip to main content
logo
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
327.16
+2.71 (0.84%)
At close: Jun 9, 2026, 4:00 PM EDT
318.82
-8.34 (-2.55%)
Pre-market: Jun 10, 2026, 7:21 AM EDT

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026335.50349.09306.01327.16327.160.84%14,196,884
Jun 8, 2026318.55330.68315.00324.45324.456.98%11,409,538
Jun 5, 2026320.37323.42302.74303.28303.28-9.85%13,212,273
Jun 4, 2026329.75342.37324.71336.41336.41-2.12%8,167,949
Jun 3, 2026335.05346.19332.13343.71343.712.78%8,484,602
Jun 2, 2026324.42335.55320.86334.41334.415.45%8,488,989
Jun 1, 2026309.27320.83307.04317.12317.12-0.33%8,049,189
May 29, 2026322.00324.25316.81318.18318.180.06%10,872,171
May 28, 2026317.45322.64308.74318.00318.00-0.29%8,402,842
May 27, 2026331.67333.33314.28318.93318.93-1.16%8,824,610
May 26, 2026314.77323.98309.65322.68322.685.68%9,770,815
May 22, 2026305.73309.98303.18305.35305.351.03%7,859,187
May 21, 2026292.67303.18291.80302.24302.243.47%9,162,399
May 20, 2026279.58293.63277.52292.09292.096.84%8,574,213
May 19, 2026267.95278.73263.71273.38273.38-1.65%8,308,623
May 18, 2026292.74294.56273.08277.96277.96-2.37%8,562,157
May 15, 2026289.44289.44276.48284.72284.72-4.82%9,643,209
May 14, 2026296.33302.00293.01299.15299.151.26%6,404,921
May 13, 2026295.27298.98287.18295.44295.442.14%8,633,086
May 12, 2026287.22290.35277.77289.24289.24-2.30%9,341,845
May 11, 2026292.51300.00292.51296.05296.050.68%9,149,989
May 8, 2026295.72297.42287.52294.05294.052.63%8,996,650
May 7, 2026297.03298.00283.14286.52286.52-3.58%9,704,518
May 6, 2026287.00297.87285.85297.17297.177.75%14,788,646
May 5, 2026266.64280.00266.64275.80275.806.66%11,883,969
May 4, 2026256.69263.08254.95258.57258.570.72%6,497,388
May 1, 2026255.14260.44250.12256.72256.72-0.44%8,094,464
Apr 30, 2026252.39258.58248.66257.86257.863.66%10,381,132
Apr 29, 2026253.17253.96241.60248.75248.75-0.99%9,585,252
Apr 28, 2026251.98253.70243.04251.23251.23-3.18%11,499,534
Apr 27, 2026267.76268.83256.31259.47259.47-3.10%8,095,373
Apr 24, 2026267.50275.84266.88267.78267.783.57%12,313,193
Apr 23, 2026265.05272.82253.28258.56258.56-2.63%12,269,052
Apr 22, 2026261.71266.14257.40265.55265.552.78%9,803,290
Apr 21, 2026263.81265.60256.71258.37258.37-1.82%7,830,288
Apr 20, 2026267.10267.65262.54263.16263.16-1.66%5,989,903
Apr 17, 2026267.97268.76262.42267.60267.602.54%8,465,435
Apr 16, 2026263.48266.25259.18260.96260.96-1.58%7,829,408
Apr 15, 2026267.00267.99255.48265.16265.16-2.66%11,324,225
Apr 14, 2026271.86273.50264.90272.41272.411.90%8,500,605
Apr 13, 2026263.12267.54260.85267.32267.321.39%8,773,580
Apr 10, 2026263.19268.23259.33263.66263.661.89%9,124,738
Apr 9, 2026248.33259.00247.35258.76258.764.98%9,757,778
Apr 8, 2026242.75249.19241.49246.49246.499.87%11,022,994
Apr 7, 2026218.24224.49216.50224.35224.351.68%6,818,401
Apr 6, 2026220.13221.56216.53220.65220.651.01%4,031,245
Apr 2, 2026208.84222.01208.80218.44218.44-1.61%6,805,362
Apr 1, 2026215.45225.50215.00222.01222.013.91%10,697,587
Mar 31, 2026206.00213.84203.01213.66213.666.87%11,725,020
Mar 30, 2026214.56216.29198.60199.93199.93-5.43%11,921,042