Lam Research Corporation - LRCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	149.91	151.68	151.68	153.21	148	10.97M
October 23, 2025	138	147.54	147.54	148.46	137.37	13.34M
October 22, 2025	144.9	141.25	141.25	145.75	136.86	16.93M
October 21, 2025	143.98	145.04	145.04	145.44	142.47	8.86M
October 20, 2025	143.49	144.05	144.05	146.48	143.43	8.92M
October 17, 2025	142.26	141.51	141.51	142.65	139.82	6.39M
October 16, 2025	147.58	142.37	142.37	147.58	140.37	11.65M
October 15, 2025	144	144.78	144.78	145.22	141.1	9.72M
October 14, 2025	134.1	138.31	138.31	140.92	134.04	10.51M
October 13, 2025	138.09	137.81	137.81	138.9	136.58	10.05M
October 10, 2025	140.6	131.37	131.37	141.8	131.02	18.75M
October 09, 2025	141.75	141	141	142.86	140.58	8.1M
October 08, 2025	137.91	142.54	142.54	142.88	137.61	13.7M
October 07, 2025	149.23	140.35	140.35	149.36	139.77	16.4M
October 06, 2025	149.9	149.15	149.15	153.7	149.12	11.22M
October 03, 2025	145.82	145.81	145.81	147.91	144.6	8.97M
October 02, 2025	146.97	146.99	146.99	147.35	143.71	16.42M
October 01, 2025	132.41	142.79	142.79	143.09	131.94	15.55M
September 30, 2025	131.35	133.9	133.9	134.21	130.81	10.33M
September 29, 2025	133.08	131.09	131.09	133.36	131.03	11.02M
September 26, 2025	127.94	128.33	128.33	128.76	126.37	8.79M
September 25, 2025	126.26	128.13	128.13	129.04	125.02	9.42M
September 24, 2025	130	128.32	128.32	130.23	127.02	12.44M
September 23, 2025	129.75	131.93	131.67	133.57	129.36	12.05M
September 22, 2025	129.8	132.2	131.94	132.63	129.16	13.4M
September 19, 2025	126.36	126.92	126.92	127.8	125	24.27M
September 18, 2025	126.55	126.32	126.32	128.7	125.04	13.76M
September 17, 2025	121	121.9	121.9	123.28	119.51	10.56M
September 16, 2025	119.98	120.47	120.47	120.97	118.67	9.9M
September 15, 2025	117.8	119.21	119.21	119.33	117.03	9.79M
September 12, 2025	115.92	116.96	116.96	117.5	115.88	11.06M
September 11, 2025	108.35	115.58	115.58	115.9	108.29	20.3M
September 10, 2025	106.7	107.36	107.36	107.78	104.61	12.28M
September 09, 2025	104.91	105.57	105.57	105.82	104.46	7.26M
September 08, 2025	105.01	105.07	105.07	106.37	104.48	7.97M
September 05, 2025	101.7	102.95	102.95	103.01	100.68	8.14M
September 04, 2025	97.66	100.42	100.42	101.11	97.16	8.82M
September 03, 2025	97.03	97.74	97.74	97.86	96.44	11.02M
September 02, 2025	95.77	97.03	97.03	97.27	94.11	14.7M
August 29, 2025	101.91	100.15	100.15	102.69	98.81	12.18M
August 28, 2025	104	104.09	104.09	104.9	102.96	7.38M
August 27, 2025	103.17	103.67	103.67	103.78	102.37	7.21M
August 26, 2025	101.3	103.63	103.63	103.99	101.1	11.78M
August 25, 2025	99.98	101.28	101.28	101.75	99.9	5.44M
August 22, 2025	99.05	100.08	100.08	102.55	98.59	9.69M
August 21, 2025	98.78	98.41	98.41	99.85	97.14	10.57M
August 20, 2025	100.99	99.15	99.15	101.02	97.32	14.29M
August 19, 2025	98.83	100.33	100.33	100.63	98.2	11.62M
August 18, 2025	99	98.88	98.88	99.8	98.4	15.12M
August 15, 2025	104.68	99.51	99.51	105.89	99.26	23.16M
August 14, 2025	106.2	107.38	107.38	108.02	105.59	11.16M
August 13, 2025	106.5	106.74	106.74	107.49	105.45	11.65M
August 12, 2025	102.65	105.28	105.28	105.64	101.39	11.89M
August 11, 2025	103.9	102	102	104.15	101.71	8.64M
August 08, 2025	99.15	101.75	101.75	102.23	98.99	8.77M
August 07, 2025	98.6	99.15	99.15	100.19	97.97	9.57M
August 06, 2025	96.3	95.94	95.94	96.47	94.27	10.63M
August 05, 2025	98.78	96.68	96.68	99.35	95.62	12.1M
August 04, 2025	97.43	98.41	98.41	98.81	96.64	11.88M
August 01, 2025	92.71	96.37	96.37	96.66	92.47	16.6M

Lam Research Corporation (LRCX) NASDAQ