Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
267.78
+9.22 (3.57%)
At close: Apr 24, 2026, 4:00 PM EDT
268.79
+1.01 (0.38%)
After-hours: Apr 24, 2026, 7:59 PM EDT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 267.50 | 275.84 | 266.88 | 267.78 | 267.78 | 3.57% | 12,019,948 |
| Apr 23, 2026 | 265.05 | 272.82 | 253.28 | 258.56 | 258.56 | -2.63% | 12,255,846 |
| Apr 22, 2026 | 261.71 | 266.14 | 257.40 | 265.55 | 265.55 | 2.78% | 9,803,290 |
| Apr 21, 2026 | 263.81 | 265.60 | 256.71 | 258.37 | 258.37 | -1.82% | 7,830,288 |
| Apr 20, 2026 | 267.10 | 267.65 | 262.54 | 263.16 | 263.16 | -1.66% | 5,989,903 |
| Apr 17, 2026 | 267.97 | 268.76 | 262.42 | 267.60 | 267.60 | 2.54% | 8,465,435 |
| Apr 16, 2026 | 263.48 | 266.25 | 259.18 | 260.96 | 260.96 | -1.58% | 7,829,408 |
| Apr 15, 2026 | 267.00 | 267.99 | 255.48 | 265.16 | 265.16 | -2.66% | 11,324,225 |
| Apr 14, 2026 | 271.86 | 273.50 | 264.90 | 272.41 | 272.41 | 1.90% | 8,500,605 |
| Apr 13, 2026 | 263.12 | 267.54 | 260.85 | 267.32 | 267.32 | 1.39% | 8,773,580 |
| Apr 10, 2026 | 263.19 | 268.23 | 259.33 | 263.66 | 263.66 | 1.89% | 9,124,738 |
| Apr 9, 2026 | 248.33 | 259.00 | 247.35 | 258.76 | 258.76 | 4.98% | 9,757,778 |
| Apr 8, 2026 | 242.75 | 249.19 | 241.49 | 246.49 | 246.49 | 9.87% | 11,022,994 |
| Apr 7, 2026 | 218.24 | 224.49 | 216.50 | 224.35 | 224.35 | 1.68% | 6,818,401 |
| Apr 6, 2026 | 220.13 | 221.56 | 216.53 | 220.65 | 220.65 | 1.01% | 4,031,245 |
| Apr 2, 2026 | 208.84 | 222.01 | 208.80 | 218.44 | 218.44 | -1.61% | 6,805,362 |
| Apr 1, 2026 | 215.45 | 225.50 | 215.00 | 222.01 | 222.01 | 3.91% | 10,697,587 |
| Mar 31, 2026 | 206.00 | 213.84 | 203.01 | 213.66 | 213.66 | 6.87% | 11,725,020 |
| Mar 30, 2026 | 214.56 | 216.29 | 198.60 | 199.93 | 199.93 | -5.43% | 11,921,042 |
| Mar 27, 2026 | 209.67 | 217.00 | 209.00 | 211.41 | 211.41 | -0.10% | 8,503,305 |
| Mar 26, 2026 | 225.74 | 226.89 | 211.38 | 211.62 | 211.62 | -9.35% | 13,460,512 |
| Mar 25, 2026 | 236.15 | 237.10 | 227.36 | 233.45 | 233.45 | -2.26% | 8,330,641 |
| Mar 24, 2026 | 230.16 | 241.37 | 230.16 | 238.84 | 238.84 | 2.37% | 7,388,016 |
| Mar 23, 2026 | 230.39 | 239.52 | 227.07 | 233.31 | 233.31 | 2.17% | 9,506,241 |
| Mar 20, 2026 | 234.32 | 236.84 | 222.05 | 228.36 | 228.36 | -2.41% | 26,176,384 |
| Mar 19, 2026 | 218.17 | 235.14 | 215.00 | 233.99 | 233.99 | 4.13% | 10,101,889 |
| Mar 18, 2026 | 226.74 | 232.32 | 222.98 | 224.71 | 224.71 | -0.78% | 12,478,811 |
| Mar 17, 2026 | 220.53 | 226.71 | 218.55 | 226.47 | 226.47 | 3.22% | 10,043,719 |
| Mar 16, 2026 | 217.95 | 221.46 | 215.95 | 219.40 | 219.40 | 3.39% | 9,533,106 |
| Mar 13, 2026 | 212.34 | 218.00 | 211.23 | 212.20 | 212.20 | 1.29% | 8,906,514 |
| Mar 12, 2026 | 213.67 | 215.17 | 208.00 | 209.49 | 209.49 | -4.29% | 9,932,883 |
| Mar 11, 2026 | 214.45 | 221.62 | 214.00 | 218.87 | 218.87 | 1.69% | 7,160,496 |
| Mar 10, 2026 | 211.00 | 220.82 | 210.88 | 215.23 | 215.23 | 1.93% | 10,699,719 |
| Mar 9, 2026 | 195.00 | 211.50 | 194.08 | 211.15 | 211.15 | 5.93% | 13,421,037 |
| Mar 6, 2026 | 205.45 | 211.24 | 198.45 | 199.33 | 199.33 | -7.15% | 13,597,779 |
| Mar 5, 2026 | 218.41 | 222.41 | 208.13 | 214.68 | 214.68 | -3.73% | 10,241,012 |
| Mar 4, 2026 | 221.71 | 225.12 | 219.00 | 222.99 | 222.99 | 2.63% | 8,614,367 |
| Mar 3, 2026 | 223.77 | 224.12 | 215.79 | 217.27 | 217.01 | -5.94% | 12,442,344 |
| Mar 2, 2026 | 229.28 | 233.83 | 227.23 | 231.00 | 230.72 | -1.24% | 10,294,014 |
| Feb 27, 2026 | 233.46 | 240.10 | 232.68 | 233.89 | 233.61 | -2.17% | 12,988,890 |
| Feb 26, 2026 | 246.03 | 248.50 | 230.70 | 239.07 | 238.78 | -4.17% | 10,700,292 |
| Feb 25, 2026 | 249.89 | 256.68 | 248.39 | 249.48 | 249.18 | 2.14% | 9,835,405 |
| Feb 24, 2026 | 243.45 | 247.76 | 238.98 | 244.25 | 243.96 | 0.82% | 9,087,090 |
| Feb 23, 2026 | 245.35 | 249.40 | 237.37 | 242.27 | 241.98 | -1.08% | 9,488,020 |
| Feb 20, 2026 | 237.55 | 245.76 | 236.97 | 244.92 | 244.63 | 3.17% | 8,601,201 |
| Feb 19, 2026 | 234.07 | 237.92 | 231.42 | 237.39 | 237.11 | -1.12% | 6,384,161 |
| Feb 18, 2026 | 236.38 | 245.27 | 234.10 | 240.09 | 239.80 | 1.91% | 10,095,399 |
| Feb 17, 2026 | 231.45 | 238.15 | 228.88 | 235.58 | 235.30 | 0.02% | 7,368,503 |
| Feb 13, 2026 | 236.18 | 242.78 | 233.39 | 235.53 | 235.25 | 1.83% | 9,905,432 |
| Feb 12, 2026 | 236.33 | 238.91 | 229.64 | 231.29 | 231.01 | -1.63% | 10,662,129 |