Skip to main content
Lam Research Corporation (LRCX)
NASDAQ: LRCX · Real-Time Price · USD
251.23
-8.24 (-3.18%)
At close: Apr 28, 2026, 4:00 PM EDT
251.70
+0.47 (0.19%)
After-hours: Apr 28, 2026, 6:33 PM EDT

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026251.98253.70243.04251.24251.24-3.17%11,324,418
Apr 27, 2026267.76268.83256.31259.47259.47-3.10%8,091,324
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
Mar 27, 2026209.67217.00209.00211.41211.41-0.10%8,503,305
Mar 26, 2026225.74226.89211.38211.62211.62-9.35%13,460,512
Mar 25, 2026236.15237.10227.36233.45233.45-2.26%8,330,641
Mar 24, 2026230.16241.37230.16238.84238.842.37%7,388,016
Mar 23, 2026230.39239.52227.07233.31233.312.17%9,506,241
Mar 20, 2026234.32236.84222.05228.36228.36-2.41%26,176,384
Mar 19, 2026218.17235.14215.00233.99233.994.13%10,101,889
Mar 18, 2026226.74232.32222.98224.71224.71-0.78%12,478,811
Mar 17, 2026220.53226.71218.55226.47226.473.22%10,043,719
Mar 16, 2026217.95221.46215.95219.40219.403.39%9,533,106
Mar 13, 2026212.34218.00211.23212.20212.201.29%8,906,514
Mar 12, 2026213.67215.17208.00209.49209.49-4.29%9,932,883
Mar 11, 2026214.45221.62214.00218.87218.871.69%7,160,496
Mar 10, 2026211.00220.82210.88215.23215.231.93%10,699,719
Mar 9, 2026195.00211.50194.08211.15211.155.93%13,421,037
Mar 6, 2026205.45211.24198.45199.33199.33-7.15%13,597,779
Mar 5, 2026218.41222.41208.13214.68214.68-3.73%10,241,012
Mar 4, 2026221.71225.12219.00222.99222.992.63%8,614,367
Mar 3, 2026223.77224.12215.79217.27217.01-5.94%12,442,344
Mar 2, 2026229.28233.83227.23231.00230.72-1.24%10,294,014
Feb 27, 2026233.46240.10232.68233.89233.61-2.17%12,988,890
Feb 26, 2026246.03248.50230.70239.07238.78-4.17%10,700,292
Feb 25, 2026249.89256.68248.39249.48249.182.14%9,835,405
Feb 24, 2026243.45247.76238.98244.25243.960.82%9,087,090
Feb 23, 2026245.35249.40237.37242.27241.98-1.08%9,488,020
Feb 20, 2026237.55245.76236.97244.92244.633.17%8,601,201
Feb 19, 2026234.07237.92231.42237.39237.11-1.12%6,384,161
Feb 18, 2026236.38245.27234.10240.09239.801.91%10,095,399
Feb 17, 2026231.45238.15228.88235.58235.300.02%7,368,503
Feb 13, 2026236.18242.78233.39235.53235.251.83%9,905,432
Feb 12, 2026236.33238.91229.64231.29231.01-1.63%10,662,129
Feb 11, 2026235.55240.34230.04235.12234.843.76%9,555,840
Feb 10, 2026229.28229.31220.25226.61226.34-1.16%7,909,518
Feb 9, 2026229.01231.32223.39229.28229.01-0.75%9,976,654
Feb 6, 2026220.67232.45218.76231.01230.738.30%13,848,778
Feb 5, 2026208.13215.85204.57213.31213.051.68%10,928,873
Feb 4, 2026229.87231.11205.11209.78209.53-8.83%19,608,022
Feb 3, 2026244.89246.62226.88230.10229.82-3.12%13,500,371
Feb 2, 2026233.33242.95232.00237.50237.221.73%13,299,344
Jan 30, 2026244.26251.87232.00233.46233.18-5.93%18,352,886
Jan 29, 2026245.61251.38236.82248.17247.873.59%16,801,621
Jan 28, 2026241.27243.99237.14239.58239.290.47%15,630,573
Jan 27, 2026230.63239.50228.76238.46238.177.00%12,005,945
Jan 26, 2026218.98225.35215.93222.87222.602.26%10,625,570
Jan 23, 2026217.87223.36213.87217.94217.68-1.25%10,156,786
Jan 22, 2026235.56236.10219.76220.70220.44-3.37%11,958,641
Jan 21, 2026223.05232.90220.66228.39228.122.69%12,454,809
Jan 20, 2026218.21226.15217.61222.41222.14-0.25%11,601,709
Jan 16, 2026221.90225.69219.00222.96222.692.52%14,392,666
Jan 15, 2026228.15229.57217.21217.47217.214.16%15,249,844
Jan 14, 2026211.13211.31206.61208.79208.54-2.61%18,187,222
Jan 13, 2026219.42220.57213.39214.38214.12-2.73%12,736,965
Jan 12, 2026216.12222.58215.18220.40220.140.93%10,749,065
Jan 9, 2026204.66219.59202.72218.36218.108.66%16,758,578
Jan 8, 2026202.87203.22195.04200.96200.72-1.04%13,928,555
Jan 7, 2026202.58205.38199.80203.08202.84-1.87%15,121,022
Jan 6, 2026197.79210.45197.15206.96206.716.26%18,787,559
Jan 5, 2026190.12198.36190.12194.76194.535.24%16,268,153
Jan 2, 2026177.85185.78177.50185.06184.848.11%11,957,364
Dec 31, 2025174.49174.91170.76171.18170.98-1.50%4,935,798
Dec 30, 2025176.54177.36173.59173.78173.57-1.19%5,670,823
Dec 29, 2025176.50179.23174.75175.87175.66-1.24%6,663,341
Dec 26, 2025178.43179.80177.80178.07177.860.42%5,238,945
Dec 24, 2025175.26177.56175.20177.33177.121.24%2,598,888
Dec 23, 2025175.26177.29174.78175.16174.95-0.06%6,482,958
Dec 22, 2025175.68175.96171.49175.26175.051.74%11,436,145
Dec 19, 2025166.08173.58166.08172.27172.064.60%38,469,396
Dec 18, 2025163.19168.29162.00164.70164.506.27%14,006,365
Dec 17, 2025163.86164.52153.60154.98154.79-5.07%12,277,844
Dec 16, 2025164.50166.19160.79163.26163.06-0.63%8,078,639
Dec 15, 2025163.40166.87162.16164.30164.102.35%10,258,816
Dec 12, 2025166.84167.80159.09160.52160.33-4.85%11,414,843
Dec 11, 2025165.66169.15160.32168.71168.510.27%10,000,003
Dec 10, 2025165.09169.69162.54168.26168.061.48%9,259,635
Dec 9, 2025160.75166.36160.75165.81165.611.89%8,127,026
Dec 8, 2025161.98164.62160.85162.74162.552.55%10,170,531
Dec 5, 2025159.01161.05157.88158.70158.511.02%7,834,084
Dec 4, 2025157.05158.52154.92157.09156.90-1.67%8,834,691
Dec 3, 2025156.89160.10153.15159.75159.560.99%9,964,303