Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
209.15
+9.82 (4.93%)
Mar 9, 2026, 3:26 PM EDT - Market open
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 195.00 | 205.88 | 194.08 | 207.02 | - | 3.86% | 7,594,395 |
| Mar 6, 2026 | 205.45 | 211.24 | 198.45 | 199.33 | 199.33 | -7.15% | 13,379,562 |
| Mar 5, 2026 | 218.41 | 222.41 | 208.13 | 214.68 | 214.68 | -3.73% | 10,205,156 |
| Mar 4, 2026 | 221.71 | 225.12 | 219.00 | 222.99 | 222.99 | 2.63% | 8,308,275 |
| Mar 3, 2026 | 223.77 | 224.12 | 215.79 | 217.27 | 217.01 | -5.94% | 12,088,213 |
| 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 |
| Feb 11, 2026 | 235.55 | 240.34 | 230.04 | 235.12 | 234.84 | 3.76% | 9,555,840 |
| Feb 10, 2026 | 229.28 | 229.31 | 220.25 | 226.61 | 226.34 | -1.16% | 7,909,518 |
| Feb 9, 2026 | 229.01 | 231.32 | 223.39 | 229.28 | 229.01 | -0.75% | 9,976,654 |
| Feb 6, 2026 | 220.67 | 232.45 | 218.76 | 231.01 | 230.73 | 8.30% | 13,848,778 |
| Feb 5, 2026 | 208.13 | 215.85 | 204.57 | 213.31 | 213.05 | 1.68% | 10,928,873 |
| Feb 4, 2026 | 229.87 | 231.11 | 205.11 | 209.78 | 209.53 | -8.83% | 19,608,022 |
| Feb 3, 2026 | 244.89 | 246.62 | 226.88 | 230.10 | 229.82 | -3.12% | 13,500,371 |
| Feb 2, 2026 | 233.33 | 242.95 | 232.00 | 237.50 | 237.22 | 1.73% | 13,299,344 |
| Jan 30, 2026 | 244.26 | 251.87 | 232.00 | 233.46 | 233.18 | -5.93% | 18,352,886 |
| Jan 29, 2026 | 245.61 | 251.38 | 236.82 | 248.17 | 247.87 | 3.59% | 16,801,621 |
| Jan 28, 2026 | 241.27 | 243.99 | 237.14 | 239.58 | 239.29 | 0.47% | 15,630,573 |
| Jan 27, 2026 | 230.63 | 239.50 | 228.76 | 238.46 | 238.17 | 7.00% | 12,005,945 |
| Jan 26, 2026 | 218.98 | 225.35 | 215.93 | 222.87 | 222.60 | 2.26% | 10,625,570 |
| Jan 23, 2026 | 217.87 | 223.36 | 213.87 | 217.94 | 217.68 | -1.25% | 10,156,786 |
| Jan 22, 2026 | 235.56 | 236.10 | 219.76 | 220.70 | 220.44 | -3.37% | 11,958,641 |
| Jan 21, 2026 | 223.05 | 232.90 | 220.66 | 228.39 | 228.12 | 2.69% | 12,454,809 |
| Jan 20, 2026 | 218.21 | 226.15 | 217.61 | 222.41 | 222.14 | -0.25% | 11,601,709 |
| Jan 16, 2026 | 221.90 | 225.69 | 219.00 | 222.96 | 222.69 | 2.52% | 14,392,666 |
| Jan 15, 2026 | 228.15 | 229.57 | 217.21 | 217.47 | 217.21 | 4.16% | 15,249,844 |
| Jan 14, 2026 | 211.13 | 211.31 | 206.61 | 208.79 | 208.54 | -2.61% | 18,187,222 |
| Jan 13, 2026 | 219.42 | 220.57 | 213.39 | 214.38 | 214.12 | -2.73% | 12,736,965 |
| Jan 12, 2026 | 216.12 | 222.58 | 215.18 | 220.40 | 220.14 | 0.93% | 10,749,065 |
| Jan 9, 2026 | 204.66 | 219.59 | 202.72 | 218.36 | 218.10 | 8.66% | 16,758,578 |
| Jan 8, 2026 | 202.87 | 203.22 | 195.04 | 200.96 | 200.72 | -1.04% | 13,928,555 |
| Jan 7, 2026 | 202.58 | 205.38 | 199.80 | 203.08 | 202.84 | -1.87% | 15,121,022 |
| Jan 6, 2026 | 197.79 | 210.45 | 197.15 | 206.96 | 206.71 | 6.26% | 18,787,559 |
| Jan 5, 2026 | 190.12 | 198.36 | 190.12 | 194.76 | 194.53 | 5.24% | 16,268,153 |
| Jan 2, 2026 | 177.85 | 185.78 | 177.50 | 185.06 | 184.84 | 8.11% | 11,957,364 |
| Dec 31, 2025 | 174.49 | 174.91 | 170.76 | 171.18 | 170.98 | -1.50% | 4,935,798 |
| Dec 30, 2025 | 176.54 | 177.36 | 173.59 | 173.78 | 173.57 | -1.19% | 5,670,823 |
| Dec 29, 2025 | 176.50 | 179.23 | 174.75 | 175.87 | 175.66 | -1.24% | 6,663,341 |
| Dec 26, 2025 | 178.43 | 179.80 | 177.80 | 178.07 | 177.86 | 0.42% | 5,238,945 |
| Dec 24, 2025 | 175.26 | 177.56 | 175.20 | 177.33 | 177.12 | 1.24% | 2,598,888 |
| Dec 23, 2025 | 175.26 | 177.29 | 174.78 | 175.16 | 174.95 | -0.06% | 6,482,958 |
| Dec 22, 2025 | 175.68 | 175.96 | 171.49 | 175.26 | 175.05 | 1.74% | 11,436,145 |
| Dec 19, 2025 | 166.08 | 173.58 | 166.08 | 172.27 | 172.06 | 4.60% | 38,469,396 |
| Dec 18, 2025 | 163.19 | 168.29 | 162.00 | 164.70 | 164.50 | 6.27% | 14,006,365 |
| Dec 17, 2025 | 163.86 | 164.52 | 153.60 | 154.98 | 154.79 | -5.07% | 12,277,844 |
| Dec 16, 2025 | 164.50 | 166.19 | 160.79 | 163.26 | 163.06 | -0.63% | 8,078,639 |
| Dec 15, 2025 | 163.40 | 166.87 | 162.16 | 164.30 | 164.10 | 2.35% | 10,258,816 |
| Dec 12, 2025 | 166.84 | 167.80 | 159.09 | 160.52 | 160.33 | -4.85% | 11,414,843 |
| Dec 11, 2025 | 165.66 | 169.15 | 160.32 | 168.71 | 168.51 | 0.27% | 10,000,003 |
| Dec 10, 2025 | 165.09 | 169.69 | 162.54 | 168.26 | 168.06 | 1.48% | 9,259,635 |
| Dec 9, 2025 | 160.75 | 166.36 | 160.75 | 165.81 | 165.61 | 1.89% | 8,127,026 |
| Dec 8, 2025 | 161.98 | 164.62 | 160.85 | 162.74 | 162.55 | 2.55% | 10,170,531 |
| Dec 5, 2025 | 159.01 | 161.05 | 157.88 | 158.70 | 158.51 | 1.02% | 7,834,084 |
| Dec 4, 2025 | 157.05 | 158.52 | 154.92 | 157.09 | 156.90 | -1.67% | 8,834,691 |
| Dec 3, 2025 | 156.89 | 160.10 | 153.15 | 159.75 | 159.56 | 0.99% | 9,964,303 |
| Dec 2, 2025 | 155.85 | 159.45 | 155.66 | 158.19 | 157.74 | 2.20% | 10,711,871 |
| Dec 1, 2025 | 154.85 | 156.79 | 153.25 | 154.79 | 154.35 | -0.78% | 7,416,725 |
| Nov 28, 2025 | 156.20 | 156.20 | 153.83 | 156.00 | 155.56 | 0.55% | 4,919,184 |
| Nov 26, 2025 | 152.97 | 156.97 | 152.50 | 155.14 | 154.70 | 2.11% | 8,398,145 |
| Nov 25, 2025 | 149.55 | 152.80 | 145.50 | 151.93 | 151.50 | 1.03% | 9,691,547 |
| Nov 24, 2025 | 145.60 | 152.56 | 144.43 | 150.38 | 149.95 | 5.42% | 23,095,991 |
| Nov 21, 2025 | 139.80 | 144.41 | 135.50 | 142.65 | 142.25 | 2.19% | 14,654,566 |
| Nov 20, 2025 | 153.46 | 154.37 | 138.30 | 139.59 | 139.19 | -6.19% | 13,695,471 |
| Nov 19, 2025 | 146.77 | 150.40 | 145.51 | 148.80 | 148.38 | 3.88% | 9,818,266 |
| Nov 18, 2025 | 145.25 | 147.44 | 142.50 | 143.24 | 142.83 | -2.86% | 12,706,725 |
| Nov 17, 2025 | 147.31 | 153.81 | 145.94 | 147.46 | 147.04 | -0.54% | 10,487,785 |
| Nov 14, 2025 | 147.51 | 152.95 | 145.37 | 148.26 | 147.84 | -3.30% | 15,076,125 |
| Nov 13, 2025 | 158.89 | 160.31 | 151.73 | 153.32 | 152.88 | -5.02% | 13,693,700 |
| Nov 12, 2025 | 161.31 | 162.16 | 158.48 | 161.42 | 160.96 | 1.41% | 8,949,951 |
| Nov 11, 2025 | 164.17 | 164.62 | 157.71 | 159.18 | 158.73 | -4.32% | 9,144,638 |
| Nov 10, 2025 | 164.56 | 167.15 | 163.70 | 166.37 | 165.90 | 4.41% | 10,030,598 |
| Nov 7, 2025 | 159.83 | 159.95 | 153.20 | 159.35 | 158.90 | -1.75% | 11,609,325 |
| Nov 6, 2025 | 163.39 | 165.21 | 160.19 | 162.19 | 161.73 | -1.73% | 9,640,084 |
| Nov 5, 2025 | 157.57 | 166.92 | 157.00 | 165.05 | 164.58 | 5.95% | 11,130,192 |
| Nov 4, 2025 | 155.63 | 161.09 | 155.16 | 155.78 | 155.34 | -3.39% | 11,211,076 |
| Nov 3, 2025 | 159.99 | 162.24 | 159.00 | 161.24 | 160.78 | 2.40% | 7,302,412 |
| Oct 31, 2025 | 162.55 | 164.06 | 156.60 | 157.46 | 157.01 | -2.20% | 9,652,073 |
| Oct 30, 2025 | 162.37 | 165.22 | 160.30 | 161.01 | 160.55 | 0.21% | 10,440,619 |
| Oct 29, 2025 | 158.25 | 163.09 | 158.09 | 160.67 | 160.21 | 3.25% | 12,783,323 |
| Oct 28, 2025 | 155.52 | 156.13 | 154.28 | 155.62 | 155.18 | -0.82% | 7,939,677 |
| Oct 27, 2025 | 156.14 | 158.25 | 155.74 | 156.90 | 156.45 | 3.44% | 13,313,095 |
| Oct 24, 2025 | 149.91 | 153.21 | 148.00 | 151.68 | 151.25 | 2.81% | 10,966,392 |
| Oct 23, 2025 | 138.00 | 148.46 | 137.37 | 147.54 | 147.12 | 4.45% | 13,336,572 |
| Oct 22, 2025 | 144.90 | 145.75 | 136.86 | 141.25 | 140.85 | -2.61% | 16,927,780 |
| Oct 21, 2025 | 143.98 | 145.44 | 142.47 | 145.04 | 144.63 | 0.69% | 8,855,592 |
| Oct 20, 2025 | 143.49 | 146.48 | 143.43 | 144.05 | 143.64 | 1.79% | 8,919,374 |
| Oct 17, 2025 | 142.26 | 142.65 | 139.82 | 141.51 | 141.11 | -0.60% | 6,389,799 |
| Oct 16, 2025 | 147.58 | 147.58 | 140.37 | 142.37 | 141.97 | -1.66% | 11,650,296 |
| Oct 15, 2025 | 144.00 | 145.22 | 141.10 | 144.78 | 144.37 | 4.68% | 9,722,650 |
| Oct 14, 2025 | 134.10 | 140.92 | 134.04 | 138.31 | 137.92 | 0.36% | 10,509,662 |