NASDAQ : LRCX
Lam Research Corporation — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 239.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 298.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lam Research Corporation (LRCX) closed at 232.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 243.16 | 243.56 | 230.94 | 232.81 | 3,562,227 | -2.63% |
| 2026-10-30 | 239.45 | 244.48 | 232.61 | 239.11 | 18,733,183 | -6.01% |
| 2026-10-29 | 253.04 | 260.584 | 251.47 | 254.39 | 9,781,923 | +0.22% |
| 2026-10-28 | 245.01 | 257.6 | 244.53 | 253.82 | 10,843,528 | +5.39% |
| 2026-10-27 | 240.93 | 241.68 | 235.21 | 240.85 | 9,864,738 | +1.41% |
| 2026-10-26 | 231.53 | 241.25 | 230.51 | 237.5 | 11,674,417 | +3.22% |
| 2026-10-23 | 227.41 | 234.06 | 225.14 | 230.1 | 12,738,622 | -0.02% |
| 2026-10-22 | 234.5 | 242.1 | 227.68 | 230.15 | 22,998,185 | -11.76% |
| 2026-10-21 | 270.9 | 270.9 | 259.04 | 260.81 | 16,027,289 | -1.00% |
| 2026-10-20 | 267.76 | 270.97 | 260.29 | 263.45 | 7,841,918 | -3.21% |
| 2026-10-19 | 275.16 | 279.92 | 271.87 | 272.2 | 10,396,103 | +3.13% |
| 2026-10-16 | 271.44 | 275.58 | 263.14 | 263.94 | 11,356,038 | -4.87% |
| 2026-10-15 | 275.19 | 280.445 | 266.12 | 277.46 | 13,408,458 | -3.30% |
| 2026-10-14 | 289.605 | 295.86 | 284.745 | 286.92 | 10,356,712 | -4.71% |
| 2026-10-13 | 301.68 | 303.5 | 290.9 | 301.11 | 8,229,404 | -2.73% |
| 2026-10-12 | 314.85 | 314.95 | 308.01 | 309.56 | 6,264,684 | -2.91% |
| 2026-10-09 | 326 | 326.72 | 316.01 | 318.84 | 4,655,162 | -0.55% |
| 2026-10-08 | 321.02 | 331.79 | 316.66 | 320.59 | 9,005,665 | -2.71% |
| 2026-10-07 | 322.06 | 329.75 | 321.11 | 329.51 | 6,394,442 | -1.31% |
| 2026-10-06 | 345.1 | 346.9 | 330.85 | 333.89 | 7,665,011 | -3.44% |
| 2026-10-05 | 346.875 | 351.365 | 341.7 | 345.8 | 6,122,799 | -0.49% |
| 2026-10-02 | 350 | 352.56 | 344.77 | 347.49 | 7,462,889 | +2.17% |
| 2026-10-01 | 332 | 341.64 | 331.045 | 340.1 | 8,700,099 | +3.53% |
| 2026-09-30 | 324.65 | 330.499 | 322.06 | 328.51 | 7,704,404 | +1.44% |
| 2026-09-29 | 323.63 | 328.324 | 319.154 | 323.86 | 7,971,309 | +2.99% |
| 2026-09-28 | 313.88 | 316.31 | 305.5 | 314.47 | 9,178,808 | -0.23% |
| 2026-09-25 | 309.18 | 317.13 | 307.5 | 315.21 | 8,142,020 | +2.62% |
| 2026-09-24 | 301.855 | 307.22 | 298.86 | 307.16 | 7,903,993 | -0.04% |
| 2026-09-23 | 307.5 | 309.75 | 298.56 | 307.28 | 9,649,331 | -1.08% |
| 2026-09-22 | 296.815 | 311.39 | 296.08 | 310.96 | 9,294,782 | +2.87% |
| 2026-09-21 | 292.49 | 305.69 | 290.04 | 302.28 | 11,335,956 | +4.92% |
| 2026-09-18 | 274.41 | 288.27 | 272.64 | 288.11 | 19,636,004 | +6.98% |
| 2026-09-17 | 280.455 | 281.4 | 266.9 | 269.31 | 11,273,202 | +0.03% |
| 2026-09-16 | 277.13 | 277.78 | 265.75 | 269.23 | 7,603,152 | -0.61% |
| 2026-09-15 | 278.605 | 278.605 | 265.37 | 270.87 | 8,940,448 | -0.96% |
| 2026-09-14 | 274.995 | 280.2 | 273.24 | 273.49 | 13,682,889 | -8.29% |
| 2026-09-11 | 303.45 | 303.69 | 294.54 | 298.22 | 9,367,943 | +0.07% |
| 2026-09-10 | 302.145 | 307.03 | 297.01 | 298.01 | 10,603,567 | -5.65% |
| 2026-09-09 | 319.26 | 322.21 | 312.76 | 315.84 | 5,583,851 | -1.43% |
| 2026-09-08 | 314.49 | 321.77 | 312.03 | 320.42 | 8,937,425 | +4.15% |
| 2026-09-04 | 303.465 | 310.3 | 297.38 | 307.65 | 8,359,370 | +5.12% |
| 2026-09-03 | 283.73 | 292.78 | 278.04 | 292.66 | 7,211,727 | +1.51% |
| 2026-09-02 | 291.5 | 292.19 | 284.4 | 288.32 | 4,843,435 | -0.65% |
| 2026-09-01 | 294.555 | 296.34 | 286.59 | 290.2 | 8,254,193 | -3.74% |
| 2026-08-31 | 303.19 | 303.4 | 298.77 | 301.49 | 6,953,409 | -0.14% |
| 2026-08-28 | 318.03 | 318.29 | 301.05 | 301.9 | 8,059,615 | -5.24% |
| 2026-08-27 | 318.88 | 321.41 | 310.44 | 318.58 | 6,561,235 | +1.82% |
| 2026-08-26 | 314.61 | 315.72 | 308.05 | 312.88 | 4,113,545 | -0.57% |
| 2026-08-25 | 316.2 | 318.61 | 307.86 | 314.66 | 5,023,289 | +1.45% |
| 2026-08-24 | 307.94 | 311.44 | 297.78 | 310.17 | 8,614,313 | -1.22% |
| 2026-08-21 | 317.86 | 319.1 | 303.85 | 314 | 5,946,979 | +1.12% |
| 2026-08-20 | 305.225 | 312.54 | 302.95 | 310.53 | 6,802,559 | +1.09% |
| 2026-08-19 | 328.52 | 328.57 | 305.08 | 307.17 | 10,861,470 | -6.33% |
| 2026-08-18 | 324.18 | 329.073 | 317.411 | 327.92 | 10,209,998 | -4.63% |
| 2026-08-17 | 337.87 | 345.28 | 333.4 | 343.84 | 8,505,606 | +3.45% |
| 2026-08-14 | 332.36 | 342 | 326.555 | 332.36 | 7,422,941 | -1.38% |
| 2026-08-13 | 327.62 | 345.12 | 324.01 | 337.01 | 8,900,984 | +3.34% |
| 2026-08-12 | 326.835 | 329.49 | 323.5 | 326.11 | 8,075,626 | +4.72% |
| 2026-08-11 | 315.03 | 316.86 | 309.35 | 311.41 | 7,669,436 | +1.64% |
| 2026-08-10 | 319.5 | 319.99 | 305.5 | 306.4 | 7,022,760 | -1.59% |
| 2026-08-07 | 311.87 | 315.59 | 303.83 | 311.35 | 6,714,117 | +1.82% |
| 2026-08-06 | 300 | 314.16 | 293.65 | 305.77 | 7,430,396 | -0.54% |
| 2026-08-05 | 318.54 | 323.64 | 305.36 | 307.42 | 9,302,038 | -3.25% |
| 2026-08-04 | 308.83 | 320.25 | 306.16 | 317.74 | 15,796,629 | +7.85% |
| 2026-08-03 | 283.34 | 295.93 | 276.845 | 294.61 | 10,010,904 | +0.54% |
| 2026-07-31 | 315.37 | 318.4 | 292.93 | 293.02 | 12,561,150 | -1.58% |
| 2026-07-30 | 318.29 | 319.5 | 294.25 | 297.72 | 22,085,849 | +17.98% |
| 2026-07-29 | 264.51 | 273.46 | 250.5 | 252.35 | 16,103,109 | -6.40% |
| 2026-07-28 | 275.165 | 277.3 | 258.53 | 269.61 | 16,097,703 | -7.54% |
| 2026-07-27 | 306.305 | 309.5 | 278.45 | 291.61 | 14,117,637 | -4.46% |
| 2026-07-24 | 312.62 | 319.7 | 301.675 | 305.21 | 9,278,352 | -4.56% |
| 2026-07-23 | 315.495 | 325.88 | 314.35 | 319.78 | 8,106,897 | +0.15% |
| 2026-07-22 | 310.55 | 322.25 | 310.55 | 319.29 | 6,344,664 | -0.84% |
| 2026-07-21 | 328.13 | 328.135 | 313.29 | 322 | 11,936,455 | +4.97% |
| 2026-07-20 | 321.15 | 324.45 | 305.26 | 306.76 | 8,074,372 | -2.09% |
| 2026-07-17 | 303.83 | 322.07 | 298.65 | 313.3 | 12,805,720 | -2.39% |
| 2026-07-16 | 324.985 | 336.68 | 315.16 | 320.96 | 10,641,270 | -4.31% |
| 2026-07-15 | 357.25 | 357.25 | 319.79 | 335.43 | 10,257,338 | -3.08% |
| 2026-07-14 | 354.66 | 354.66 | 338.875 | 346.1 | 10,699,071 | +4.90% |
| 2026-07-13 | 335 | 337.98 | 326.9 | 329.92 | 9,770,512 | -5.83% |
| 2026-07-10 | 341.36 | 354.73 | 338.132 | 350.33 | 6,890,932 | -0.80% |
| 2026-07-09 | 365.13 | 369.95 | 350.06 | 353.17 | 12,119,689 | +6.01% |
| 2026-07-08 | 325.47 | 337.5 | 322.72 | 333.15 | 8,029,420 | +2.15% |
| 2026-07-07 | 322.405 | 330.75 | 313.1 | 326.13 | 15,530,626 | -6.87% |
| 2026-07-06 | 365.34 | 366.08 | 348.27 | 350.2 | 13,581,653 | -0.34% |
| 2026-07-02 | 391.06 | 392.5 | 342.475 | 351.41 | 18,973,407 | -10.19% |
| 2026-07-01 | 404.97 | 415.49 | 381 | 391.26 | 18,699,329 | -9.71% |
| 2026-06-30 | 416.29 | 438.5 | 414.01 | 433.33 | 16,885,085 | +5.46% |
| 2026-06-29 | 383.01 | 414.98 | 379.1 | 410.91 | 14,049,627 | +8.39% |
| 2026-06-26 | 385.5 | 389.88 | 374.311 | 379.09 | 19,733,700 | -5.66% |
| 2026-06-25 | 407.99 | 407.99 | 372.3 | 401.82 | 16,845,288 | +7.21% |
| 2026-06-24 | 366.865 | 376.98 | 361.41 | 374.8 | 12,016,719 | +0.93% |
| 2026-06-23 | 369.705 | 377.1 | 365.26 | 371.33 | 16,065,245 | -9.33% |
| 2026-06-22 | 398.39 | 409.75 | 392.075 | 409.54 | 14,638,623 | +5.27% |
| 2026-06-18 | 397.22 | 401 | 386.9 | 389.04 | 22,686,620 | +3.97% |
| 2026-06-17 | 382 | 397.629 | 373.24 | 374.18 | 10,900,843 | +1.38% |
| 2026-06-16 | 385.135 | 393 | 368.77 | 369.34 | 12,054,938 | -5.03% |
| 2026-06-15 | 385.99 | 393.07 | 382.39 | 388.92 | 13,459,830 | +6.03% |
| 2026-06-12 | 359.39 | 373.82 | 354.89 | 366.81 | 9,256,632 | +1.18% |
| 2026-06-11 | 336.64 | 364.807 | 336.2 | 362.52 | 14,983,969 | +12.65% |
| 2026-06-10 | 323.29 | 348.161 | 318.945 | 321.8 | 14,088,451 | -1.64% |
| 2026-06-09 | 335.5 | 349.09 | 306.01 | 327.16 | 14,466,754 | +0.84% |
| 2026-06-08 | 318.545 | 330.68 | 315 | 324.45 | 11,465,093 | +6.98% |
| 2026-06-05 | 320.37 | 323.42 | 302.74 | 303.28 | 13,308,959 | -9.85% |
| 2026-06-04 | 329.75 | 342.369 | 324.71 | 336.41 | 8,277,041 | -2.12% |
| 2026-06-03 | 335.05 | 346.19 | 332.13 | 343.71 | 8,630,883 | +2.78% |
| 2026-06-02 | 324.42 | 335.55 | 320.86 | 334.41 | 8,632,370 | +5.45% |
| 2026-06-01 | 309.27 | 320.83 | 307.035 | 317.12 | 8,052,835 | -0.33% |
| 2026-05-29 | 322 | 324.25 | 316.811 | 318.18 | 10,872,171 | +0.06% |
| 2026-05-28 | 317.45 | 322.64 | 308.74 | 318 | 8,402,842 | -0.29% |
| 2026-05-27 | 331.665 | 333.33 | 314.28 | 318.93 | 8,824,610 | -1.16% |
| 2026-05-26 | 314.765 | 323.98 | 309.65 | 322.68 | 9,770,815 | +5.68% |
| 2026-05-22 | 305.725 | 309.98 | 303.18 | 305.35 | 7,859,187 | +1.03% |
| 2026-05-21 | 292.665 | 303.18 | 291.8 | 302.24 | 9,162,399 | +3.47% |
| 2026-05-20 | 279.58 | 293.63 | 277.52 | 292.09 | 8,574,213 | +6.84% |
| 2026-05-19 | 267.95 | 278.73 | 263.71 | 273.38 | 8,308,623 | -1.65% |
| 2026-05-18 | 292.74 | 294.56 | 273.08 | 277.96 | 8,562,157 | -2.37% |
| 2026-05-15 | 289.44 | 289.44 | 276.48 | 284.72 | 9,643,209 | -4.82% |
| 2026-05-14 | 296.325 | 302 | 293.01 | 299.15 | 6,404,921 | +1.26% |
| 2026-05-13 | 295.27 | 298.98 | 287.18 | 295.44 | 8,633,086 | +2.14% |