Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
158.70
+1.61 (1.02%)
At close: Dec 5, 2025, 4:00 PM EST
158.98
+0.28 (0.18%)
After-hours: Dec 5, 2025, 7:38 PM EST
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.01 | 161.05 | 157.88 | 158.70 | 158.70 | 1.02% | 7,742,037 |
| Dec 4, 2025 | 157.05 | 158.52 | 154.92 | 157.09 | 157.09 | -1.67% | 8,530,943 |
| Dec 3, 2025 | 156.89 | 160.10 | 153.15 | 159.75 | 159.75 | 0.99% | 9,943,630 |
| Dec 2, 2025 | 155.85 | 159.45 | 155.66 | 158.19 | 157.93 | 2.20% | 10,525,442 |
| Dec 1, 2025 | 154.85 | 156.79 | 153.25 | 154.79 | 154.54 | -0.78% | 7,416,725 |
| Nov 28, 2025 | 156.20 | 156.20 | 153.83 | 156.00 | 155.74 | 0.55% | 4,919,184 |
| Nov 26, 2025 | 152.97 | 156.97 | 152.50 | 155.14 | 154.88 | 2.11% | 8,398,145 |
| Nov 25, 2025 | 149.55 | 152.80 | 145.50 | 151.93 | 151.68 | 1.03% | 9,691,547 |
| Nov 24, 2025 | 145.60 | 152.56 | 144.43 | 150.38 | 150.13 | 5.42% | 23,095,991 |
| Nov 21, 2025 | 139.80 | 144.41 | 135.50 | 142.65 | 142.42 | 2.19% | 14,654,566 |
| Nov 20, 2025 | 153.46 | 154.37 | 138.30 | 139.59 | 139.36 | -6.19% | 13,695,471 |
| Nov 19, 2025 | 146.77 | 150.40 | 145.51 | 148.80 | 148.56 | 3.88% | 9,818,266 |
| Nov 18, 2025 | 145.25 | 147.44 | 142.50 | 143.24 | 143.00 | -2.86% | 12,706,725 |
| Nov 17, 2025 | 147.31 | 153.81 | 145.94 | 147.46 | 147.22 | -0.54% | 10,487,785 |
| Nov 14, 2025 | 147.51 | 152.95 | 145.37 | 148.26 | 148.02 | -3.30% | 15,076,125 |
| Nov 13, 2025 | 158.89 | 160.31 | 151.73 | 153.32 | 153.07 | -5.02% | 13,693,700 |
| Nov 12, 2025 | 161.31 | 162.16 | 158.48 | 161.42 | 161.15 | 1.41% | 8,949,951 |
| Nov 11, 2025 | 164.17 | 164.62 | 157.71 | 159.18 | 158.92 | -4.32% | 9,144,638 |
| Nov 10, 2025 | 164.56 | 167.15 | 163.70 | 166.37 | 166.10 | 4.41% | 10,030,598 |
| Nov 7, 2025 | 159.83 | 159.95 | 153.20 | 159.35 | 159.09 | -1.75% | 11,609,325 |
| Nov 6, 2025 | 163.39 | 165.21 | 160.19 | 162.19 | 161.92 | -1.73% | 9,640,084 |
| Nov 5, 2025 | 157.57 | 166.92 | 157.00 | 165.05 | 164.78 | 5.95% | 11,130,192 |
| Nov 4, 2025 | 155.63 | 161.09 | 155.16 | 155.78 | 155.52 | -3.39% | 11,211,076 |
| Nov 3, 2025 | 159.99 | 162.24 | 159.00 | 161.24 | 160.97 | 2.40% | 7,302,412 |
| Oct 31, 2025 | 162.55 | 164.06 | 156.60 | 157.46 | 157.20 | -2.20% | 9,652,073 |
| Oct 30, 2025 | 162.37 | 165.22 | 160.30 | 161.01 | 160.75 | 0.21% | 10,440,619 |
| Oct 29, 2025 | 158.25 | 163.09 | 158.09 | 160.67 | 160.41 | 3.25% | 12,783,323 |
| Oct 28, 2025 | 155.52 | 156.13 | 154.28 | 155.62 | 155.36 | -0.82% | 7,939,677 |
| Oct 27, 2025 | 156.14 | 158.25 | 155.74 | 156.90 | 156.64 | 3.44% | 13,313,095 |
| Oct 24, 2025 | 149.91 | 153.21 | 148.00 | 151.68 | 151.43 | 2.81% | 10,966,392 |
| Oct 23, 2025 | 138.00 | 148.46 | 137.37 | 147.54 | 147.30 | 4.45% | 13,336,572 |
| Oct 22, 2025 | 144.90 | 145.75 | 136.86 | 141.25 | 141.02 | -2.61% | 16,927,780 |
| Oct 21, 2025 | 143.98 | 145.44 | 142.47 | 145.04 | 144.80 | 0.69% | 8,855,592 |
| Oct 20, 2025 | 143.49 | 146.48 | 143.43 | 144.05 | 143.81 | 1.79% | 8,919,374 |
| Oct 17, 2025 | 142.26 | 142.65 | 139.82 | 141.51 | 141.28 | -0.60% | 6,389,799 |
| Oct 16, 2025 | 147.58 | 147.58 | 140.37 | 142.37 | 142.14 | -1.66% | 11,650,296 |
| Oct 15, 2025 | 144.00 | 145.22 | 141.10 | 144.78 | 144.54 | 4.68% | 9,722,650 |
| Oct 14, 2025 | 134.10 | 140.92 | 134.04 | 138.31 | 138.08 | 0.36% | 10,509,662 |
| Oct 13, 2025 | 138.09 | 138.90 | 136.58 | 137.81 | 137.58 | 4.90% | 10,048,074 |
| Oct 10, 2025 | 140.60 | 141.80 | 131.02 | 131.37 | 131.15 | -6.83% | 18,748,964 |
| Oct 9, 2025 | 141.75 | 142.86 | 140.58 | 141.00 | 140.77 | -1.08% | 8,102,517 |
| Oct 8, 2025 | 137.91 | 142.88 | 137.61 | 142.54 | 142.31 | 1.56% | 13,695,736 |
| Oct 7, 2025 | 149.23 | 149.36 | 139.50 | 140.35 | 140.12 | -5.90% | 16,549,789 |
| Oct 6, 2025 | 149.90 | 153.70 | 149.12 | 149.15 | 148.90 | 2.29% | 11,217,057 |
| Oct 3, 2025 | 145.82 | 147.91 | 144.60 | 145.81 | 145.57 | -0.80% | 8,970,274 |
| Oct 2, 2025 | 146.97 | 147.35 | 143.71 | 146.99 | 146.75 | 2.94% | 16,417,073 |
| Oct 1, 2025 | 132.41 | 143.09 | 131.94 | 142.79 | 142.56 | 6.64% | 15,549,117 |
| Sep 30, 2025 | 131.35 | 134.21 | 130.81 | 133.90 | 133.68 | 2.14% | 10,328,761 |
| Sep 29, 2025 | 133.08 | 133.36 | 131.03 | 131.09 | 130.87 | 2.15% | 11,015,536 |
| Sep 26, 2025 | 127.94 | 128.76 | 126.37 | 128.33 | 128.12 | 0.16% | 8,788,993 |
| Sep 25, 2025 | 126.44 | 129.06 | 125.02 | 128.13 | 127.92 | -0.15% | 9,621,715 |
| Sep 24, 2025 | 130.00 | 130.23 | 127.02 | 128.32 | 128.11 | -2.74% | 12,435,947 |
| Sep 23, 2025 | 129.75 | 133.57 | 129.36 | 131.93 | 131.45 | -0.20% | 12,051,102 |
| Sep 22, 2025 | 129.80 | 132.63 | 129.16 | 132.20 | 131.72 | 4.16% | 13,403,746 |
| Sep 19, 2025 | 126.36 | 127.80 | 125.00 | 126.92 | 126.46 | 0.47% | 24,271,855 |
| Sep 18, 2025 | 126.55 | 128.70 | 125.04 | 126.32 | 125.86 | 3.63% | 13,763,918 |
| Sep 17, 2025 | 120.82 | 123.28 | 119.51 | 121.90 | 121.46 | 1.19% | 10,996,077 |
| Sep 16, 2025 | 119.98 | 120.97 | 118.67 | 120.47 | 120.03 | 1.06% | 9,897,207 |
| Sep 15, 2025 | 117.80 | 119.33 | 117.03 | 119.21 | 118.78 | 1.92% | 9,785,747 |
| Sep 12, 2025 | 115.92 | 117.50 | 115.88 | 116.96 | 116.54 | 1.19% | 11,060,492 |
| Sep 11, 2025 | 108.35 | 115.90 | 108.29 | 115.58 | 115.16 | 7.66% | 20,296,063 |
| Sep 10, 2025 | 106.70 | 107.78 | 104.61 | 107.36 | 106.97 | 1.70% | 12,279,374 |
| Sep 9, 2025 | 104.91 | 105.82 | 104.46 | 105.57 | 105.19 | 0.48% | 7,264,327 |
| Sep 8, 2025 | 105.01 | 106.37 | 104.48 | 105.07 | 104.69 | 2.06% | 7,972,739 |
| Sep 5, 2025 | 101.70 | 103.01 | 100.68 | 102.95 | 102.58 | 2.52% | 8,142,017 |
| Sep 4, 2025 | 97.66 | 101.11 | 97.16 | 100.42 | 100.06 | 2.74% | 8,822,427 |
| Sep 3, 2025 | 97.03 | 97.86 | 96.44 | 97.74 | 97.39 | 0.73% | 11,023,278 |
| Sep 2, 2025 | 95.77 | 97.27 | 94.11 | 97.03 | 96.68 | -3.12% | 14,695,218 |
| Aug 29, 2025 | 101.91 | 102.69 | 98.81 | 100.15 | 99.79 | -3.79% | 12,178,819 |
| Aug 28, 2025 | 104.00 | 104.90 | 102.96 | 104.09 | 103.71 | 0.41% | 7,375,201 |
| Aug 27, 2025 | 103.17 | 103.78 | 102.37 | 103.67 | 103.30 | 0.04% | 7,214,720 |
| Aug 26, 2025 | 101.30 | 103.99 | 101.10 | 103.63 | 103.26 | 2.32% | 11,781,062 |
| Aug 25, 2025 | 99.98 | 101.75 | 99.90 | 101.28 | 100.91 | 1.20% | 5,438,511 |
| Aug 22, 2025 | 99.05 | 102.55 | 98.59 | 100.08 | 99.72 | 1.70% | 9,689,672 |
| Aug 21, 2025 | 98.76 | 99.85 | 97.14 | 98.41 | 98.05 | -0.75% | 10,706,519 |
| Aug 20, 2025 | 100.99 | 101.02 | 97.32 | 99.15 | 98.79 | -1.18% | 14,287,717 |
| Aug 19, 2025 | 98.83 | 100.63 | 98.20 | 100.33 | 99.97 | 1.47% | 11,622,873 |
| Aug 18, 2025 | 99.00 | 99.80 | 98.40 | 98.88 | 98.52 | -0.63% | 15,119,258 |
| Aug 15, 2025 | 104.68 | 105.89 | 99.26 | 99.51 | 99.15 | -7.33% | 23,155,664 |
| Aug 14, 2025 | 106.20 | 108.02 | 105.59 | 107.38 | 106.99 | 0.60% | 11,163,780 |
| Aug 13, 2025 | 106.50 | 107.49 | 105.45 | 106.74 | 106.35 | 1.39% | 12,118,627 |
| Aug 12, 2025 | 102.65 | 105.64 | 101.39 | 105.28 | 104.90 | 3.22% | 11,892,040 |
| Aug 11, 2025 | 103.90 | 104.15 | 101.71 | 102.00 | 101.63 | 0.25% | 8,637,010 |
| Aug 8, 2025 | 99.15 | 102.23 | 98.99 | 101.75 | 101.38 | 2.62% | 8,765,140 |
| Aug 7, 2025 | 98.60 | 100.19 | 97.97 | 99.15 | 98.79 | 3.35% | 9,572,342 |
| Aug 6, 2025 | 96.30 | 96.47 | 94.27 | 95.94 | 95.59 | -0.77% | 10,631,883 |
| Aug 5, 2025 | 98.78 | 99.35 | 95.62 | 96.68 | 96.33 | -1.76% | 12,100,125 |
| Aug 4, 2025 | 97.43 | 98.81 | 96.64 | 98.41 | 98.05 | 2.12% | 11,876,711 |
| Aug 1, 2025 | 92.71 | 96.66 | 92.47 | 96.37 | 96.02 | 1.61% | 16,601,018 |
| Jul 31, 2025 | 91.02 | 95.63 | 90.94 | 94.84 | 94.50 | -4.29% | 27,661,827 |
| Jul 30, 2025 | 99.52 | 100.65 | 97.95 | 99.09 | 98.73 | 0.15% | 12,529,412 |
| Jul 29, 2025 | 99.39 | 100.22 | 98.03 | 98.94 | 98.58 | 0.32% | 7,283,710 |
| Jul 28, 2025 | 98.98 | 99.53 | 97.92 | 98.62 | 98.26 | 1.71% | 8,156,109 |
| Jul 25, 2025 | 96.70 | 97.33 | 96.32 | 96.96 | 96.61 | -0.84% | 8,914,433 |
| Jul 24, 2025 | 97.57 | 98.62 | 97.03 | 97.78 | 97.43 | 0.70% | 9,076,557 |
| Jul 23, 2025 | 98.26 | 98.38 | 96.40 | 97.10 | 96.75 | -0.60% | 12,013,926 |
| Jul 22, 2025 | 101.00 | 101.12 | 97.04 | 97.69 | 97.34 | -3.98% | 14,170,107 |
| Jul 21, 2025 | 100.88 | 102.59 | 100.73 | 101.74 | 101.37 | 1.07% | 7,026,672 |
| Jul 18, 2025 | 101.24 | 101.73 | 100.36 | 100.66 | 100.30 | -0.13% | 8,115,453 |
| Jul 17, 2025 | 99.46 | 101.38 | 98.26 | 100.79 | 100.43 | 0.42% | 9,745,949 |