Lam Research Corporation (LRCX) NASDAQ

212.62

+1(+0.47%)

Updated at March 27 01:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 26, 2026225.74211.62211.62226.89211.3813.41M
March 25, 2026236.15233.45233.45237.1227.368.27M
March 24, 2026230.16238.84238.84241.37230.167.27M
March 23, 2026230.39233.31233.31239.52227.079.43M
March 20, 2026234.32228.36228.36236.84222.0526.06M
March 19, 2026218.17233.99233.99235.1421510.04M
March 18, 2026226.74224.71224.71232.32222.9812.36M
March 17, 2026220.53226.47226.47226.71218.559.93M
March 16, 2026217.95219.4219.4221.46215.959.5M
March 13, 2026212.34212.2212.2218211.238.87M
March 12, 2026213.67209.49209.49215.172089.09M
March 11, 2026214.45218.87218.87221.622147.13M
March 10, 2026211215.23215.23220.82210.8810.33M
March 09, 2026195211.15211.15211.5194.0813.1M
March 06, 2026205.45199.33199.33211.24198.4513.6M
March 05, 2026218.41214.68214.68222.41208.1310.24M
March 04, 2026221.71222.99222.99225.122198.58M
March 03, 2026224.01217.27217.27224.12215.7912.35M
March 02, 2026229.28231231233.83227.2310.29M
February 27, 2026233.46233.89233.89240.1232.6812.99M
February 26, 2026246.03239.07239.07248.5230.710.7M
February 25, 2026249.89249.48249.48256.68248.399.84M
February 24, 2026243.45244.25244.25247.76238.989.09M
February 23, 2026245.35242.27242.27249.4237.379.49M
February 20, 2026237.55244.920245.76236.978.6M
February 19, 2026234.07237.390237.92231.426.38M
February 18, 2026236.38240.090245.27234.110.1M
February 17, 2026231.45235.580238.15228.887.37M
February 13, 2026236.18235.530242.78233.399.91M
February 12, 2026236.33231.290238.91229.6410.66M
February 11, 2026235.55235.120240.34230.049.56M
February 10, 2026229.28226.610229.31220.257.91M
February 09, 2026229.01229.280231.32223.399.98M
February 06, 2026220.67231.010232.45218.7613.85M
February 05, 2026208.13213.310215.85204.5710.93M
February 04, 2026229.87209.780231.11205.1119.61M
February 03, 2026244.89230.10246.62226.8813.5M
February 02, 2026233.33237.50242.9523213.3M
January 30, 2026244.26233.460251.8723218.35M
January 29, 2026245.61248.170251.38236.8216.8M
January 28, 2026241.27239.580243.99237.1415.63M
January 27, 2026230.63238.460239.5228.7612.01M
January 26, 2026218.98222.870225.35215.9310.63M
January 23, 2026217.87217.940223.36213.8710.16M
January 22, 2026235.56220.70236.1219.7611.96M
January 21, 2026223.05228.390232.9220.6612.45M
January 20, 2026218.21222.410226.15217.6111.6M
January 16, 2026221.9222.960225.6921914.39M
January 15, 2026228.15217.470229.57217.2115.25M
January 14, 2026211.13208.790211.31206.6118.19M
January 13, 2026219.42214.380220.57213.3912.74M
January 12, 2026216.12220.40222.58215.1810.75M
January 09, 2026204.66218.360219.59202.7216.76M
January 08, 2026202.87200.960203.22195.0413.93M
January 07, 2026202.58203.080205.38199.815.12M
January 06, 2026197.79206.960210.45197.1518.79M
January 05, 2026190.12194.760198.36190.1216.27M
January 02, 2026177.85185.060185.78177.511.96M
December 31, 2025174.49171.180174.91170.764.94M
December 30, 2025176.54173.780177.36173.595.67M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved