Lam Research Corporation
LRCX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $235.02 | $237.28 | $228.48 | $230.72 | +1.39% | 10.75M |
| Nov 2, 2026 | $243.16 | $243.56 | $224.58 | $227.56 | -4.83% | 11.39M |
| Oct 30, 2026 | $239.45 | $244.48 | $232.61 | $239.11 | -6.01% | 18.73M |
| Oct 29, 2026 | $253.04 | $260.58 | $251.47 | $254.39 | +0.22% | 9.78M |
| Oct 28, 2026 | $245.01 | $257.60 | $244.53 | $253.82 | +5.39% | 10.84M |
| Oct 27, 2026 | $240.93 | $241.68 | $235.21 | $240.85 | +1.41% | 9.86M |
| Oct 26, 2026 | $231.53 | $241.25 | $230.51 | $237.50 | +3.22% | 11.67M |
| Oct 23, 2026 | $227.41 | $234.06 | $225.14 | $230.10 | -0.02% | 12.74M |
| Oct 22, 2026 | $234.50 | $242.10 | $227.68 | $230.15 | -11.76% | 23.00M |
| Oct 21, 2026 | $270.90 | $270.90 | $259.04 | $260.81 | -1.00% | 16.03M |
| Oct 20, 2026 | $267.76 | $270.97 | $260.29 | $263.45 | -3.21% | 7.84M |
| Oct 19, 2026 | $275.16 | $279.92 | $271.87 | $272.20 | +3.13% | 10.40M |
| Oct 16, 2026 | $271.44 | $275.58 | $263.14 | $263.94 | -4.87% | 11.36M |
| Oct 15, 2026 | $275.19 | $280.45 | $266.12 | $277.46 | -3.30% | 13.41M |
| Oct 14, 2026 | $289.61 | $295.86 | $284.75 | $286.92 | -4.71% | 10.36M |
| Oct 13, 2026 | $301.68 | $303.50 | $290.90 | $301.11 | -2.73% | 8.23M |
| Oct 12, 2026 | $314.85 | $314.95 | $308.01 | $309.56 | -2.91% | 6.26M |
| Oct 9, 2026 | $326.00 | $326.72 | $316.01 | $318.84 | -0.55% | 4.66M |
| Oct 8, 2026 | $321.02 | $331.79 | $316.66 | $320.59 | -2.71% | 9.01M |
| Oct 7, 2026 | $322.06 | $329.75 | $321.11 | $329.51 | -1.31% | 6.39M |
| Oct 6, 2026 | $345.10 | $346.90 | $330.85 | $333.89 | -3.44% | 7.67M |
| Oct 5, 2026 | $346.88 | $351.37 | $341.70 | $345.80 | -0.49% | 6.12M |
| Oct 2, 2026 | $350.00 | $352.56 | $344.77 | $347.49 | +2.17% | 7.46M |
| Oct 1, 2026 | $332.00 | $341.64 | $331.05 | $340.10 | +3.53% | 8.70M |
| Sep 30, 2026 | $324.65 | $330.50 | $322.06 | $328.51 | +1.44% | 7.70M |
| Sep 29, 2026 | $323.63 | $328.32 | $319.15 | $323.86 | +2.99% | 7.97M |
| Sep 28, 2026 | $313.88 | $316.31 | $305.50 | $314.47 | -0.23% | 9.18M |
| Sep 25, 2026 | $309.18 | $317.13 | $307.50 | $315.21 | +2.62% | 8.14M |
| Sep 24, 2026 | $301.86 | $307.22 | $298.86 | $307.16 | -0.04% | 7.90M |
| Sep 23, 2026 | $307.50 | $309.75 | $298.56 | $307.28 | -1.18% | 9.65M |
| Sep 22, 2026 | $296.82 | $311.39 | $296.08 | $310.96 | +2.87% | 9.29M |
| Sep 21, 2026 | $292.49 | $305.69 | $290.04 | $302.28 | +4.92% | 11.34M |
| Sep 18, 2026 | $274.41 | $288.27 | $272.64 | $288.11 | +6.98% | 19.64M |
| Sep 17, 2026 | $280.46 | $281.40 | $266.90 | $269.31 | +0.03% | 11.27M |
| Sep 16, 2026 | $277.13 | $277.78 | $265.75 | $269.23 | -0.61% | 7.60M |
| Sep 15, 2026 | $278.61 | $278.61 | $265.37 | $270.87 | -0.96% | 8.94M |
| 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 | — | 7.67M |
