Lam Research Corporation
LRCX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $275.00 | $280.20 | $273.24 | $273.49 | -8.29% | 13.68M |
| Sep 11, 2026 | $303.45 | $303.69 | $294.54 | $298.22 | +0.07% | 9.37M |
| Sep 10, 2026 | $302.15 | $307.03 | $297.01 | $298.01 | -5.65% | 10.60M |
| Sep 9, 2026 | $319.26 | $322.21 | $312.76 | $315.84 | -1.43% | 5.58M |
| Sep 8, 2026 | $314.49 | $321.77 | $312.03 | $320.42 | +4.15% | 8.94M |
| Sep 4, 2026 | $303.47 | $310.30 | $297.38 | $307.65 | +5.12% | 8.36M |
| Sep 3, 2026 | $283.73 | $292.78 | $278.04 | $292.66 | +1.51% | 7.21M |
| Sep 2, 2026 | $291.50 | $292.19 | $284.40 | $288.32 | -0.65% | 4.84M |
| Sep 1, 2026 | $294.56 | $296.34 | $286.59 | $290.20 | -3.74% | 8.25M |
| Aug 31, 2026 | $303.19 | $303.40 | $298.77 | $301.49 | -0.14% | 6.95M |
| Aug 28, 2026 | $318.03 | $318.29 | $301.05 | $301.90 | -5.24% | 8.06M |
| Aug 27, 2026 | $318.88 | $321.41 | $310.44 | $318.58 | +1.82% | 6.56M |
| Aug 26, 2026 | $314.61 | $315.72 | $308.05 | $312.88 | -0.57% | 4.11M |
| Aug 25, 2026 | $316.20 | $318.61 | $307.86 | $314.66 | +1.45% | 5.02M |
| Aug 24, 2026 | $307.94 | $311.44 | $297.78 | $310.17 | -1.22% | 8.61M |
| Aug 21, 2026 | $317.86 | $319.10 | $303.85 | $314.00 | +1.12% | 5.95M |
| Aug 20, 2026 | $305.23 | $312.54 | $302.95 | $310.53 | +1.09% | 6.80M |
| Aug 19, 2026 | $328.52 | $328.57 | $305.08 | $307.17 | -6.33% | 10.86M |
| Aug 18, 2026 | $324.18 | $329.07 | $317.41 | $327.92 | -4.63% | 10.21M |
| Aug 17, 2026 | $337.87 | $345.28 | $333.40 | $343.84 | +3.45% | 8.51M |
| Aug 14, 2026 | $332.36 | $342.00 | $326.56 | $332.36 | -1.38% | 7.42M |
| Aug 13, 2026 | $327.62 | $345.12 | $324.01 | $337.01 | +3.34% | 8.90M |
| Aug 12, 2026 | $326.84 | $329.49 | $323.50 | $326.11 | +4.72% | 8.08M |
| Aug 11, 2026 | $315.03 | $316.86 | $309.35 | $311.41 | +1.64% | 7.67M |
| Aug 10, 2026 | $319.50 | $319.99 | $305.50 | $306.40 | -1.59% | 7.02M |
| Aug 7, 2026 | $311.87 | $315.59 | $303.83 | $311.35 | +1.82% | 6.71M |
| Aug 6, 2026 | $300.00 | $314.16 | $293.65 | $305.77 | -0.54% | 7.43M |
| Aug 5, 2026 | $318.54 | $323.64 | $305.36 | $307.42 | -3.25% | 9.30M |
| Aug 4, 2026 | $308.83 | $320.25 | $306.16 | $317.74 | +7.85% | 15.80M |
| Aug 3, 2026 | $283.34 | $295.93 | $276.84 | $294.61 | +0.54% | 10.01M |
| Jul 31, 2026 | $315.37 | $318.40 | $292.93 | $293.02 | -1.58% | 12.56M |
| Jul 30, 2026 | $318.29 | $319.50 | $294.25 | $297.72 | +17.98% | 22.09M |
| Jul 29, 2026 | $264.51 | $273.46 | $250.50 | $252.35 | -6.40% | 16.10M |
| Jul 28, 2026 | $275.17 | $277.30 | $258.53 | $269.61 | -7.54% | 16.10M |
| Jul 27, 2026 | $306.31 | $309.50 | $278.45 | $291.61 | -4.46% | 14.12M |
| Jul 24, 2026 | $312.62 | $319.70 | $301.68 | $305.21 | -4.56% | 9.28M |
| Jul 23, 2026 | $315.50 | $325.88 | $314.35 | $319.78 | +0.15% | 8.11M |
| Jul 22, 2026 | $310.55 | $322.25 | $310.55 | $319.29 | -0.84% | 6.34M |
| Jul 21, 2026 | $328.13 | $328.14 | $313.29 | $322.00 | +4.97% | 11.94M |
| Jul 20, 2026 | $321.15 | $324.45 | $305.26 | $306.76 | -2.09% | 8.07M |
| Jul 17, 2026 | $303.83 | $322.07 | $298.65 | $313.30 | -2.39% | 12.81M |
| Jul 16, 2026 | $324.99 | $336.68 | $315.16 | $320.96 | -4.31% | 10.64M |
| Jul 15, 2026 | $357.25 | $357.25 | $319.79 | $335.43 | -3.08% | 10.26M |
| Jul 14, 2026 | $354.66 | $354.66 | $338.88 | $346.10 | +4.90% | 10.70M |
| Jul 13, 2026 | $335.00 | $337.98 | $326.90 | $329.92 | -5.83% | 9.77M |
| Jul 10, 2026 | $341.36 | $354.73 | $338.13 | $350.33 | -0.80% | 6.89M |
| Jul 9, 2026 | $365.13 | $369.95 | $350.06 | $353.17 | +6.01% | 12.12M |
| Jul 8, 2026 | $325.47 | $337.50 | $322.72 | $333.15 | +2.15% | 8.03M |
| Jul 7, 2026 | $322.41 | $330.75 | $313.10 | $326.13 | -6.87% | 15.53M |
| Jul 6, 2026 | $365.34 | $366.08 | $348.27 | $350.20 | -0.34% | 13.58M |
| Jul 2, 2026 | $391.06 | $392.50 | $342.48 | $351.41 | -10.19% | 18.97M |
| Jul 1, 2026 | $404.97 | $415.49 | $381.00 | $391.26 | -9.71% | 18.70M |
| Jun 30, 2026 | $416.29 | $438.50 | $414.01 | $433.33 | +5.46% | 16.89M |
| Jun 29, 2026 | $383.01 | $414.98 | $379.10 | $410.91 | +8.39% | 14.05M |
| Jun 26, 2026 | $385.50 | $389.88 | $374.31 | $379.09 | -5.66% | 19.73M |
| Jun 25, 2026 | $407.99 | $407.99 | $372.30 | $401.82 | +7.21% | 16.85M |
| Jun 24, 2026 | $366.87 | $376.98 | $361.41 | $374.80 | +0.93% | 12.02M |
| Jun 23, 2026 | $369.71 | $377.10 | $365.26 | $371.33 | -9.33% | 16.07M |
| Jun 22, 2026 | $398.39 | $409.75 | $392.08 | $409.54 | +5.27% | 14.64M |
| Jun 18, 2026 | $397.22 | $401.00 | $386.90 | $389.04 | — | 22.69M |
