Lam Research Corporation LRCX
NASDAQ · United States · Producer Manufacturing
$328.51+4.65 (+1.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $328.51 | +1.44% | $324.65 | $330.50 | $322.06 | 7.69M |
| 2026-09-29 | $323.86 | +2.99% | $323.63 | $328.32 | $319.15 | 7.96M |
| 2026-09-28 | $314.47 | -0.23% | $313.88 | $316.31 | $305.50 | 9.18M |
| 2026-09-25 | $315.21 | +2.62% | $309.18 | $317.13 | $307.50 | 8.14M |
| 2026-09-24 | $307.16 | -0.04% | $301.86 | $307.22 | $298.86 | 7.90M |
| 2026-09-23 | $307.28 | -1.18% | $307.50 | $309.75 | $298.56 | 9.64M |
| 2026-09-22 | $310.96 | +2.87% | $296.82 | $311.39 | $296.08 | 9.29M |
| 2026-09-21 | $302.28 | +4.92% | $292.49 | $305.69 | $290.04 | 11.34M |
| 2026-09-18 | $288.11 | +6.98% | $274.41 | $288.27 | $272.64 | 19.64M |
| 2026-09-17 | $269.31 | +0.03% | $280.46 | $281.40 | $266.90 | 11.27M |
| 2026-09-16 | $269.23 | -0.61% | $277.13 | $277.78 | $265.75 | 7.60M |
| 2026-09-15 | $270.87 | -0.96% | $278.61 | $278.61 | $265.37 | 8.93M |
| 2026-09-14 | $273.49 | -8.29% | $275.00 | $280.20 | $273.24 | 13.68M |
| 2026-09-11 | $298.22 | +0.07% | $303.45 | $303.69 | $294.54 | 9.36M |
| 2026-09-10 | $298.01 | -5.65% | $302.15 | $307.03 | $297.01 | 10.60M |
| 2026-09-09 | $315.84 | -1.43% | $319.26 | $322.21 | $312.76 | 5.58M |
| 2026-09-08 | $320.42 | +4.15% | $314.49 | $321.77 | $312.03 | 8.94M |
| 2026-09-04 | $307.65 | +5.12% | $303.47 | $310.30 | $297.38 | 8.36M |
| 2026-09-03 | $292.66 | +1.51% | $283.73 | $292.78 | $278.04 | 7.21M |
| 2026-09-02 | $288.32 | -0.65% | $291.50 | $292.19 | $284.40 | 4.84M |
| 2026-09-01 | $290.20 | -3.74% | $294.56 | $296.34 | $286.59 | 8.25M |
| 2026-08-31 | $301.49 | -0.14% | $303.19 | $303.40 | $298.77 | 6.95M |
| 2026-08-28 | $301.90 | -5.24% | $318.03 | $318.29 | $301.05 | 8.06M |
| 2026-08-27 | $318.58 | +1.82% | $318.88 | $321.41 | $310.44 | 6.56M |
| 2026-08-26 | $312.88 | -0.57% | $314.61 | $315.72 | $308.05 | 4.11M |
| 2026-08-25 | $314.66 | +1.45% | $316.20 | $318.61 | $307.86 | 5.02M |
| 2026-08-24 | $310.17 | -1.22% | $307.94 | $311.44 | $297.78 | 8.61M |
| 2026-08-21 | $314.00 | +1.12% | $317.86 | $319.10 | $303.85 | 5.94M |
| 2026-08-20 | $310.53 | +1.09% | $305.23 | $312.54 | $302.95 | 6.80M |
| 2026-08-19 | $307.17 | -6.33% | $328.52 | $328.57 | $305.08 | 10.86M |
| 2026-08-18 | $327.92 | -4.63% | $324.18 | $329.07 | $317.41 | 10.21M |
| 2026-08-17 | $343.84 | +3.45% | $337.87 | $345.28 | $333.40 | 8.51M |
| 2026-08-14 | $332.36 | -1.38% | $332.36 | $342.00 | $326.56 | 7.42M |
| 2026-08-13 | $337.01 | +3.34% | $327.62 | $345.12 | $324.01 | 8.90M |
| 2026-08-12 | $326.11 | +4.72% | $326.84 | $329.49 | $323.50 | 8.08M |
| 2026-08-11 | $311.41 | +1.64% | $315.03 | $316.86 | $309.35 | 7.67M |
| 2026-08-10 | $306.40 | -1.59% | $319.50 | $319.99 | $305.50 | 7.02M |
| 2026-08-07 | $311.35 | +1.82% | $311.87 | $315.59 | $303.83 | 6.71M |
| 2026-08-06 | $305.77 | -0.54% | $300.00 | $314.16 | $293.65 | 7.43M |
| 2026-08-05 | $307.42 | -3.25% | $318.54 | $323.64 | $305.36 | 9.30M |
| 2026-08-04 | $317.74 | +7.85% | $308.83 | $320.25 | $306.16 | 15.80M |
| 2026-08-03 | $294.61 | +0.54% | $283.34 | $295.93 | $276.84 | 10.01M |
| 2026-07-31 | $293.02 | -1.58% | $315.37 | $318.40 | $292.93 | 12.56M |
| 2026-07-30 | $297.72 | +17.98% | $318.29 | $319.50 | $294.25 | 22.09M |
| 2026-07-29 | $252.35 | -6.40% | $264.51 | $273.46 | $250.50 | 16.10M |
| 2026-07-28 | $269.61 | -7.54% | $275.17 | $277.30 | $258.53 | 16.10M |
| 2026-07-27 | $291.61 | -4.46% | $306.31 | $309.50 | $278.45 | 14.12M |
| 2026-07-24 | $305.21 | -4.56% | $312.62 | $319.70 | $301.68 | 9.28M |
| 2026-07-23 | $319.78 | +0.15% | $315.50 | $325.88 | $314.35 | 8.11M |
| 2026-07-22 | $319.29 | -0.84% | $310.55 | $322.25 | $310.55 | 6.34M |
| 2026-07-21 | $322.00 | +4.97% | $328.13 | $328.14 | $313.29 | 11.94M |
| 2026-07-20 | $306.76 | -2.09% | $321.15 | $324.45 | $305.26 | 8.07M |
| 2026-07-17 | $313.30 | -2.39% | $303.83 | $322.07 | $298.65 | 12.81M |
| 2026-07-16 | $320.96 | -4.31% | $324.99 | $336.68 | $315.16 | 10.64M |
| 2026-07-15 | $335.43 | -3.08% | $357.25 | $357.25 | $319.79 | 10.26M |
| 2026-07-14 | $346.10 | +4.90% | $354.66 | $354.66 | $338.88 | 10.70M |
| 2026-07-13 | $329.92 | -5.83% | $335.00 | $337.98 | $326.90 | 9.77M |
| 2026-07-10 | $350.33 | -0.80% | $341.36 | $354.73 | $338.13 | 6.89M |
| 2026-07-09 | $353.17 | +6.01% | $365.13 | $369.95 | $350.06 | 12.12M |
| 2026-07-08 | $333.15 | +2.15% | $325.47 | $337.50 | $322.72 | 8.03M |
| 2026-07-07 | $326.13 | -6.87% | $322.41 | $330.75 | $313.10 | 15.53M |
| 2026-07-06 | $350.20 | -0.34% | $365.34 | $366.08 | $348.27 | 13.58M |
| 2026-07-02 | $351.41 | -10.19% | $391.06 | $392.50 | $342.48 | 18.95M |
| 2026-07-01 | $391.26 | -9.71% | $404.97 | $415.49 | $381.00 | 18.70M |
| 2026-06-30 | $433.33 | +5.46% | $416.29 | $438.50 | $414.01 | 16.89M |
| 2026-06-29 | $410.91 | +8.39% | $383.01 | $414.98 | $379.10 | 14.05M |
| 2026-06-26 | $379.09 | -5.66% | $385.50 | $389.88 | $374.31 | 19.73M |
| 2026-06-25 | $401.82 | +7.21% | $407.99 | $407.99 | $372.30 | 16.82M |
| 2026-06-24 | $374.80 | +0.93% | $366.87 | $376.98 | $361.41 | 12.02M |
| 2026-06-23 | $371.33 | -9.33% | $369.71 | $377.10 | $365.26 | 16.07M |
| 2026-06-22 | $409.54 | +5.27% | $398.39 | $409.75 | $392.08 | 14.64M |
| 2026-06-18 | $389.04 | +3.97% | $397.22 | $401.00 | $386.90 | 22.69M |
| 2026-06-17 | $374.18 | +1.31% | $382.00 | $397.63 | $373.24 | 10.90M |
| 2026-06-16 | $369.34 | -5.03% | $385.14 | $393.00 | $368.77 | 12.05M |
| 2026-06-15 | $388.92 | +6.03% | $385.99 | $393.07 | $382.39 | 13.46M |
| 2026-06-12 | $366.81 | +1.18% | $359.39 | $373.82 | $354.89 | 9.25M |
| 2026-06-11 | $362.52 | +12.65% | $336.64 | $364.81 | $336.20 | 14.98M |
| 2026-06-10 | $321.80 | -1.64% | $323.29 | $348.16 | $318.95 | 14.09M |
| 2026-06-09 | $327.16 | +0.84% | $335.50 | $349.09 | $306.01 | 14.47M |
| 2026-06-08 | $324.45 | +6.98% | $318.55 | $330.68 | $315.00 | 11.47M |
| 2026-06-05 | $303.28 | -9.85% | $320.37 | $323.42 | $302.74 | 13.31M |
| 2026-06-04 | $336.41 | -2.12% | $329.75 | $342.37 | $324.71 | 8.28M |
| 2026-06-03 | $343.71 | +2.78% | $335.05 | $346.19 | $332.13 | 8.63M |
| 2026-06-02 | $334.41 | +5.45% | $324.42 | $335.55 | $320.86 | 8.63M |
| 2026-06-01 | $317.12 | -0.33% | $309.27 | $320.83 | $307.04 | 8.05M |
| 2026-05-29 | $318.18 | +0.06% | $322.00 | $324.25 | $316.81 | 10.87M |
| 2026-05-28 | $318.00 | -0.29% | $317.45 | $322.64 | $308.74 | 8.40M |
| 2026-05-27 | $318.93 | -1.16% | $331.67 | $333.33 | $314.28 | 8.82M |
| 2026-05-26 | $322.68 | +5.68% | $314.77 | $323.98 | $309.65 | 9.76M |
| 2026-05-22 | $305.35 | +1.03% | $305.73 | $309.98 | $303.18 | 7.85M |