Lam Research (LRCX)

338.99
+10.48 (3.19%)
NASDAQ · Last Trade: Oct 1st, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lam Research (LRCX)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026324.65330.50322.06328.517,694,268328.51
9/29/2026323.63328.32319.15323.867,968,036323.86
9/28/2026313.88316.31305.50314.479,176,727314.47
9/25/2026309.18317.13307.50315.218,142,021315.21
9/24/2026301.86307.22298.86307.167,901,748307.16
9/23/2026307.50309.75298.56307.289,647,392307.28
9/22/2026296.82311.39296.08310.969,290,468310.63
9/21/2026292.49305.69290.04302.2811,331,851301.96
9/18/2026274.41288.27272.64288.1119,636,075287.80
9/17/2026280.45281.40266.90269.3111,267,973269.02
9/16/2026277.13277.78265.75269.237,590,420268.94
9/15/2026278.61278.61265.37270.878,938,102270.58
9/14/2026274.99280.20273.24273.4914,833,814273.20
9/11/2026303.45303.69294.54298.229,367,976297.90
9/10/2026302.14307.03297.01298.0110,600,922297.69
9/09/2026319.26322.21312.76315.845,582,669315.50
9/08/2026314.49321.77312.03320.428,932,840320.08
9/04/2026303.46310.30297.38307.658,359,377307.32
9/03/2026283.82292.78278.04292.667,210,506292.35
9/02/2026291.50292.19284.40288.324,843,017288.01
9/01/2026294.55296.34286.59290.208,252,413289.89
8/31/2026303.19303.40298.77301.496,969,263301.17
8/28/2026318.03318.29301.05301.908,059,619301.58
8/27/2026318.88321.41310.44318.586,559,562318.24
8/26/2026314.61315.72308.05312.884,110,437312.55
8/25/2026316.20318.61307.86314.665,018,981314.33
8/24/2026307.94311.44297.78310.178,611,996309.84
8/21/2026317.86319.10303.85314.005,948,258313.67
8/20/2026305.23312.54302.95310.536,801,676310.20
8/19/2026328.52328.57305.08307.1710,845,209306.84
8/18/2026324.18329.07317.41327.9210,205,296327.57
8/17/2026337.87345.28333.40343.848,503,496343.48
8/14/2026332.36342.00326.56332.367,422,942332.01
8/13/2026327.62345.12324.01337.018,898,768336.65
8/12/2026326.83329.49323.50326.118,070,605325.76
8/11/2026315.03316.86309.35311.417,666,820311.08
8/10/2026319.50319.99305.50306.407,026,132306.07
8/07/2026311.87315.59303.83311.356,715,255311.02
8/06/2026300.00314.16293.65305.777,431,259305.44
8/05/2026318.54323.64305.36307.429,299,407307.09
8/04/2026308.83320.25306.16317.7415,794,337317.40
8/03/2026283.34295.93276.85294.6110,005,340294.30
7/31/2026315.37318.40292.93293.0212,561,203292.71
7/30/2026318.29319.50294.25297.7222,073,142297.40
7/29/2026264.51273.46250.50252.3516,089,233252.08
7/28/2026275.17277.30258.53269.6116,076,103269.32
7/27/2026306.30309.50278.45291.6114,114,318291.30
7/24/2026312.62319.70301.68305.219,287,082304.89
7/23/2026315.49325.88314.35319.788,102,357319.44
7/22/2026310.55322.25310.55319.296,341,370318.95
7/21/2026328.13328.13313.29322.0011,933,134321.66
7/20/2026321.15324.45305.26306.768,069,894306.43
7/17/2026303.83322.07298.65313.3012,805,721312.97
7/16/2026324.98336.68315.16320.9610,636,898320.62
7/15/2026357.25357.25319.79335.4310,253,084335.07
7/14/2026354.66354.66338.88346.1010,693,871345.73
7/13/2026335.00337.98326.90329.929,767,481329.57
7/10/2026341.36354.73338.13350.336,890,937349.96
7/09/2026365.13369.95350.06353.1712,114,442352.80
7/08/2026325.47337.50322.72333.158,004,881332.80
7/07/2026322.40330.75313.10326.1315,530,222325.78
7/06/2026365.34366.08348.27350.2013,572,292349.83
7/02/2026391.06392.50342.48351.4118,973,546351.04
7/01/2026404.97415.49381.00391.2618,688,539390.85