Skip to main content
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
379.09
-22.73 (-5.66%)
At close: Jun 26, 2026, 4:00 PM EDT
378.06
-1.03 (-0.27%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026385.50389.88374.31379.09379.09-5.66%19,247,132
Jun 25, 2026407.99407.99372.30401.82401.827.21%16,294,695
Jun 24, 2026366.87376.98361.41374.80374.800.93%11,982,763
Jun 23, 2026369.71377.10365.26371.33371.33-9.33%16,065,245
Jun 22, 2026398.39409.75392.08409.54409.545.27%14,638,623
Jun 18, 2026397.22401.00386.90389.04389.043.97%22,686,620
Jun 17, 2026382.00397.63373.24374.18374.181.38%10,900,843
Jun 16, 2026385.14393.00368.77369.34369.08-5.03%12,054,938
Jun 15, 2026385.99393.07382.39388.92388.656.03%13,459,830
Jun 12, 2026359.39373.82354.89366.81366.551.18%9,256,632
Jun 11, 2026336.64364.81336.20362.52362.2612.65%14,983,969
Jun 10, 2026323.29348.16318.95321.80321.57-1.64%14,088,451
Jun 9, 2026335.50349.09306.01327.16326.930.84%14,466,754
Jun 8, 2026318.55330.68315.00324.45324.226.98%11,465,093
Jun 5, 2026320.37323.42302.74303.28303.07-9.85%13,308,959
Jun 4, 2026329.75342.37324.71336.41336.17-2.12%8,277,041
Jun 3, 2026335.05346.19332.13343.71343.472.78%8,630,883
Jun 2, 2026324.42335.55320.86334.41334.175.45%8,632,370
Jun 1, 2026309.27320.83307.04317.12316.90-0.33%8,052,836
May 29, 2026322.00324.25316.81318.18317.960.06%10,872,171
May 28, 2026317.45322.64308.74318.00317.78-0.29%8,402,842
May 27, 2026331.67333.33314.28318.93318.71-1.16%8,824,610
May 26, 2026314.77323.98309.65322.68322.455.68%9,770,815
May 22, 2026305.73309.98303.18305.35305.141.03%7,859,187
May 21, 2026292.67303.18291.80302.24302.033.47%9,162,399
May 20, 2026279.58293.63277.52292.09291.886.84%8,574,213
May 19, 2026267.95278.73263.71273.38273.19-1.65%8,308,623
May 18, 2026292.74294.56273.08277.96277.76-2.37%8,562,157
May 15, 2026289.44289.44276.48284.72284.52-4.82%9,643,209
May 14, 2026296.33302.00293.01299.15298.941.26%6,404,921
May 13, 2026295.27298.98287.18295.44295.232.14%8,633,086
May 12, 2026287.22290.35277.77289.24289.04-2.30%9,341,845
May 11, 2026292.51300.00292.51296.05295.840.68%9,149,989
May 8, 2026295.72297.42287.52294.05293.842.63%8,996,650
May 7, 2026297.03298.00283.14286.52286.32-3.58%9,704,518
May 6, 2026287.00297.87285.85297.17296.967.75%14,788,646
May 5, 2026266.64280.00266.64275.80275.616.66%11,883,969
May 4, 2026256.69263.08254.95258.57258.390.72%6,497,388
May 1, 2026255.14260.44250.12256.72256.54-0.44%8,094,464
Apr 30, 2026252.39258.58248.66257.86257.683.66%10,381,132
Apr 29, 2026253.17253.96241.60248.75248.57-0.99%9,585,252
Apr 28, 2026251.98253.70243.04251.23251.05-3.18%11,499,534
Apr 27, 2026267.76268.83256.31259.47259.29-3.10%8,095,373
Apr 24, 2026267.50275.84266.88267.78267.593.57%12,313,193
Apr 23, 2026265.05272.82253.28258.56258.38-2.63%12,269,052
Apr 22, 2026261.71266.14257.40265.55265.362.78%9,803,290
Apr 21, 2026263.81265.60256.71258.37258.19-1.82%7,830,288
Apr 20, 2026267.10267.65262.54263.16262.97-1.66%5,989,903
Apr 17, 2026267.97268.76262.42267.60267.412.54%8,465,435
Apr 16, 2026263.48266.25259.18260.96260.78-1.58%7,829,408
Apr 15, 2026267.00267.99255.48265.16264.97-2.66%11,324,225
Apr 14, 2026271.86273.50264.90272.41272.221.90%8,500,605
Apr 13, 2026263.12267.54260.85267.32267.131.39%8,773,580
Apr 10, 2026263.19268.23259.33263.66263.471.89%9,124,738
Apr 9, 2026248.33259.00247.35258.76258.584.98%9,757,778
Apr 8, 2026242.75249.19241.49246.49246.329.87%11,022,994
Apr 7, 2026218.24224.49216.50224.35224.191.68%6,818,401
Apr 6, 2026220.13221.56216.53220.65220.491.01%4,031,245
Apr 2, 2026208.84222.01208.80218.44218.29-1.61%6,805,362
Apr 1, 2026215.45225.50215.00222.01221.853.91%10,697,587
Mar 31, 2026206.00213.84203.01213.66213.516.87%11,725,020
Mar 30, 2026214.56216.29198.60199.93199.79-5.43%11,921,042
Mar 27, 2026209.67217.00209.00211.41211.26-0.10%8,503,305
Mar 26, 2026225.74226.89211.38211.62211.47-9.35%13,460,512
Mar 25, 2026236.15237.10227.36233.45233.29-2.26%8,330,641
Mar 24, 2026230.16241.37230.16238.84238.672.37%7,388,016
Mar 23, 2026230.39239.52227.07233.31233.152.17%9,506,241
Mar 20, 2026234.32236.84222.05228.36228.20-2.41%26,176,384
Mar 19, 2026218.17235.14215.00233.99233.834.13%10,101,889
Mar 18, 2026226.74232.32222.98224.71224.55-0.78%12,478,811
Mar 17, 2026220.53226.71218.55226.47226.313.22%10,043,719
Mar 16, 2026217.95221.46215.95219.40219.253.39%9,533,106
Mar 13, 2026212.34218.00211.23212.20212.051.29%8,906,514
Mar 12, 2026213.67215.17208.00209.49209.34-4.29%9,932,883
Mar 11, 2026214.45221.62214.00218.87218.721.69%7,160,496
Mar 10, 2026211.00220.82210.88215.23215.081.93%10,699,719
Mar 9, 2026195.00211.50194.08211.15211.005.93%13,421,037
Mar 6, 2026205.45211.24198.45199.33199.19-7.15%13,597,779
Mar 5, 2026218.41222.41208.13214.68214.53-3.73%10,241,012
Mar 4, 2026221.71225.12219.00222.99222.832.76%8,614,367
Mar 3, 2026223.77224.12215.79217.27216.86-5.94%12,442,344
Mar 2, 2026229.28233.83227.23231.00230.56-1.24%10,294,014
Feb 27, 2026233.46240.10232.68233.89233.45-2.17%12,988,890
Feb 26, 2026246.03248.50230.70239.07238.62-4.17%10,700,292
Feb 25, 2026249.89256.68248.39249.48249.012.14%9,835,405
Feb 24, 2026243.45247.76238.98244.25243.790.82%9,087,090
Feb 23, 2026245.35249.40237.37242.27241.81-1.08%9,488,020
Feb 20, 2026237.55245.76236.97244.92244.453.17%8,601,201
Feb 19, 2026234.07237.92231.42237.39236.94-1.12%6,384,161
Feb 18, 2026236.38245.27234.10240.09239.631.91%10,095,399
Feb 17, 2026231.45238.15228.88235.58235.130.02%7,368,503
Feb 13, 2026236.18242.78233.39235.53235.081.83%9,905,432
Feb 12, 2026236.33238.91229.64231.29230.85-1.63%10,662,129
Feb 11, 2026235.55240.34230.04235.12234.673.76%9,555,840
Feb 10, 2026229.28229.31220.25226.61226.18-1.16%7,909,518
Feb 9, 2026229.01231.32223.39229.28228.84-0.75%9,976,654
Feb 6, 2026220.67232.45218.76231.01230.578.30%13,848,778
Feb 5, 2026208.13215.85204.57213.31212.901.68%10,928,873
Feb 4, 2026229.87231.11205.11209.78209.38-8.83%19,608,022
Feb 3, 2026244.89246.62226.88230.10229.66-3.12%13,500,371