Lam Research Corporation - LRCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	76.1	74.9	74.9	76.42	74.82	9.16M
May 07, 2025	73.44	75.06	75.06	75.3	72.91	9.99M
May 06, 2025	72.59	73.16	73.16	73.88	72.59	6.89M
May 05, 2025	73.88	73.91	73.91	74.9	73.78	6.96M
May 02, 2025	74.25	74.52	74.52	75.49	73.69	13.34M
May 01, 2025	72.18	71.73	71.73	73.53	71.4	14.15M
April 30, 2025	68.89	71.67	71.67	71.84	68.53	11.19M
April 29, 2025	71.13	71.31	71.31	71.66	70.24	5.03M
April 28, 2025	70.95	71.57	71.57	71.94	70.04	10.25M
April 25, 2025	70.33	71.42	71.42	72.29	70.29	9.75M
April 24, 2025	69.67	70.9	70.9	71.21	67.55	18.16M
April 23, 2025	66.81	66.73	66.73	68.01	66.34	18.21M
April 22, 2025	62.97	63.48	63.48	64.02	62.56	10.86M
April 21, 2025	62.36	62.39	62.39	62.67	61.14	14.3M
April 17, 2025	65.34	63.76	63.76	65.38	63.48	13.83M
April 16, 2025	65.24	65.14	65.14	66.82	62.95	17.85M
April 15, 2025	68.09	68.44	68.44	69.54	67.95	10.67M
April 14, 2025	68.72	67.97	67.97	69.36	66.93	6.93M
April 11, 2025	65.69	67.48	67.48	67.96	64.58	14.06M
April 10, 2025	68	66.43	66.43	68	63.27	20.01M
April 09, 2025	60.69	71.11	71.11	71.87	59.92	29.54M
April 08, 2025	64.65	60.25	60.25	66.11	58.74	19.56M
April 07, 2025	57.92	62.2	62.2	66.1	56.32	28.19M
April 04, 2025	62.51	59.09	59.09	63.07	57.97	26.23M
April 03, 2025	70.22	65.22	65.22	70.55	65.11	19.44M
April 02, 2025	71.72	73.78	73.78	74.8	71.56	7.64M
April 01, 2025	72.04	72.83	72.83	72.85	70.75	9.07M
March 31, 2025	71.6	72.7	72.7	72.85	70.44	11.78M
March 28, 2025	74.63	72.61	72.61	75.3	72.23	9.54M
March 27, 2025	75.89	74.81	74.81	76.07	74.35	8.44M
March 26, 2025	77.75	76.14	76.14	77.86	75.13	7.33M
March 25, 2025	77.85	77.67	77.67	78.37	77.47	6.44M
March 24, 2025	77.74	77.99	77.99	78.78	77.38	7.95M
March 21, 2025	76	75.84	75.84	76.37	75.27	19.96M
March 20, 2025	76.69	77.55	77.55	78.1	76.44	10.69M
March 19, 2025	77.37	77.93	77.93	79.48	76.86	8.91M
March 18, 2025	77.48	77.36	77.36	77.84	76.17	8.09M
March 17, 2025	77.11	78.31	78.31	79.14	77.11	9.56M
March 14, 2025	76.76	78.69	78.69	79.08	76.52	11.86M
March 13, 2025	76.11	75.26	75.26	77.27	74.55	9.75M
March 12, 2025	75.31	76.59	76.59	77.66	75.17	12.65M
March 11, 2025	74.08	73.36	73.36	75.39	72.45	12.62M
March 10, 2025	76.9	73.81	73.81	77.38	72.7	16.65M
March 07, 2025	76.65	79.01	79.01	79.49	75.34	14.16M
March 06, 2025	77.13	76.47	76.47	78.57	75.86	13.2M
March 05, 2025	76.76	79.05	79.05	79.41	75.52	15.35M
March 04, 2025	76.03	76.44	76.44	78.47	74.08	15.42M
March 03, 2025	77.94	75.78	75.78	79.75	74.55	14.79M
February 28, 2025	76.75	76.74	76.74	78.18	75.37	22.6M
February 27, 2025	81.65	76.17	76.17	82.17	76.04	14.83M
February 26, 2025	81.69	81.3	81.3	82.93	80.65	12.43M
February 25, 2025	83.06	80.29	80.29	83.7	79.93	19.09M
February 24, 2025	86.45	83.34	83.34	86.71	83.22	11.48M
February 21, 2025	89.64	86.02	86.02	90.22	85.72	12.86M
February 20, 2025	89.98	89.02	89.02	91.72	88.56	16.89M
February 19, 2025	86.3	87.66	87.66	89.8	85.75	15.59M
February 18, 2025	84.91	86.58	86.58	86.81	83.37	16.21M
February 14, 2025	82.65	82.75	82.75	83.61	81.72	9.15M
February 13, 2025	81.58	83.3	83.3	83.66	81.45	7.85M
February 12, 2025	81.28	81.57	81.57	82.14	80.49	7.97M

Lam Research Corporation (LRCX) NASDAQ