Lam Research Corporation - LRCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 31, 2025	91.02	94.84	94.84	95.63	90.94	27.66M
July 30, 2025	99.52	99.09	99.09	100.65	97.95	12.53M
July 29, 2025	99.39	98.94	98.94	100.22	98.03	7.28M
July 28, 2025	98.98	98.62	98.62	99.53	97.92	8.16M
July 25, 2025	96.7	96.96	96.96	97.33	96.32	8.91M
July 24, 2025	97.57	97.78	97.78	98.62	97.03	9.08M
July 23, 2025	98.26	97.1	97.1	98.38	96.4	12.01M
July 22, 2025	101	97.69	97.69	101.12	97.04	14.17M
July 21, 2025	100.88	101.74	101.74	102.59	100.73	7.03M
July 18, 2025	101.24	100.66	100.66	101.73	100.36	8.12M
July 17, 2025	99.46	100.79	100.79	101.38	98.26	9.75M
July 16, 2025	97.72	100.37	100.37	100.42	96.19	15.37M
July 15, 2025	101.54	101.07	101.07	102.19	100.61	9.19M
July 14, 2025	100.57	99.62	99.62	101	98.78	12.94M
July 11, 2025	100.33	101.73	101.73	102.03	100.27	6.2M
July 10, 2025	100.92	101.06	101.06	101.65	100.18	6.57M
July 09, 2025	99.8	99.81	99.81	101.09	98.91	7.32M
July 08, 2025	98.83	99.83	99.83	100.29	98.22	9.57M
July 07, 2025	98.36	98.14	98.14	98.92	97.71	7.24M
July 03, 2025	98.83	98.81	98.81	99.5	98.66	5.03M
July 02, 2025	95.85	98.83	98.83	98.95	95.2	11.02M
July 01, 2025	96.59	96.81	96.81	97.32	94.49	9.76M
June 30, 2025	97.55	97.34	97.34	97.67	96.85	8.18M
June 27, 2025	97.04	97.2	97.2	98.02	96.39	10.78M
June 26, 2025	96.28	96.84	96.84	96.93	95.84	9.48M
June 25, 2025	96.25	96.02	96.02	97.37	95.32	8.69M
June 24, 2025	93.23	95.63	95.63	95.77	93.23	12.84M
June 23, 2025	91.37	91.61	91.61	92.76	90.29	12.55M
June 20, 2025	93.05	90.49	90.49	93.43	87.75	22.93M
June 18, 2025	93.05	92.24	92.24	93.6	91.8	9.37M
June 17, 2025	93.34	92.66	92.43	95.02	92.55	10.23M
June 16, 2025	90.95	93.41	93.41	93.58	90.86	11.64M
June 13, 2025	88.77	89.52	89.52	91.23	88.18	10.98M
June 12, 2025	90.62	91.66	91.66	91.9	90.49	5.99M
June 11, 2025	91.39	90.95	90.95	91.99	89.87	10.65M

Lam Research Corporation (LRCX) NASDAQ