5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-10.28%
6 MONTH PERFORMANCE
-2.78%
YEAR-TO-DATE PERFORMANCE
+0.68%
1 YEAR PERFORMANCE
-16.23%
Lam Research Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $72.23 | $72.68 (0.62%) | $73.53 | $71.40 | 4.79 M | $93.27 B |
04/30/2025 | $68.89 | $71.67 (4.04%) | $71.84 | $68.53 | 11.19 M | $92.01 B |
04/29/2025 | $70.89 | $70.90 (0.01%) | $71.66 | $70.22 | 8.58 M | $91.02 B |
04/28/2025 | $70.95 | $71.57 (0.87%) | $71.94 | $70.04 | 10.26 M | $91.88 B |
04/25/2025 | $70.33 | $71.42 (1.55%) | $72.29 | $70.29 | 9.75 M | $91.69 B |
04/24/2025 | $69.67 | $70.90 (1.77%) | $71.21 | $67.55 | 18.16 M | $91.02 B |
04/23/2025 | $66.81 | $66.73 (-0.12%) | $68.01 | $66.34 | 18.21 M | $85.67 B |
04/22/2025 | $62.97 | $63.48 (0.81%) | $64.02 | $62.56 | 10.86 M | $81.49 B |
04/21/2025 | $62.36 | $62.39 (0.05%) | $62.67 | $61.14 | 14.30 M | $80.30 B |
04/17/2025 | $65.34 | $63.76 (-2.42%) | $65.38 | $63.48 | 13.85 M | $82.07 B |
04/16/2025 | $65.24 | $65.14 (-0.15%) | $66.82 | $62.95 | 17.85 M | $83.84 B |
04/15/2025 | $68.09 | $68.44 (0.51%) | $69.54 | $67.95 | 10.67 M | $88.09 B |
04/14/2025 | $68.64 | $67.86 (-1.14%) | $69.36 | $66.91 | 9.95 M | $87.34 B |
04/11/2025 | $65.69 | $67.48 (2.72%) | $67.96 | $64.58 | 14.71 M | $86.85 B |
04/10/2025 | $68.00 | $66.43 (-2.31%) | $68.00 | $63.27 | 20.01 M | $85.50 B |
04/09/2025 | $60.69 | $71.11 (17.17%) | $71.87 | $59.92 | 29.54 M | $91.53 B |
04/08/2025 | $64.65 | $60.25 (-6.81%) | $66.11 | $58.74 | 19.56 M | $77.55 B |
04/07/2025 | $57.92 | $62.20 (7.39%) | $66.10 | $56.32 | 28.19 M | $80.06 B |
04/04/2025 | $62.51 | $59.09 (-5.47%) | $63.07 | $57.97 | 26.25 M | $76.06 B |
04/03/2025 | $70.22 | $65.22 (-7.12%) | $70.55 | $65.11 | 19.48 M | $83.95 B |
04/02/2025 | $71.72 | $73.78 (2.87%) | $74.80 | $71.56 | 7.64 M | $94.96 B |
04/01/2025 | $72.04 | $72.83 (1.1%) | $72.85 | $70.75 | 9.07 M | $93.74 B |
03/31/2025 | $71.60 | $72.70 (1.54%) | $72.85 | $70.44 | 11.78 M | $93.57 B |
03/28/2025 | $74.63 | $72.61 (-2.71%) | $75.30 | $72.23 | 9.54 M | $93.46 B |
03/27/2025 | $75.89 | $74.81 (-1.42%) | $76.07 | $74.35 | 8.44 M | $96.29 B |
03/26/2025 | $77.75 | $76.14 (-2.07%) | $77.86 | $75.13 | 7.33 M | $98.00 B |
03/25/2025 | $77.85 | $77.67 (-0.23%) | $78.37 | $77.47 | 6.44 M | $99.97 B |
03/24/2025 | $77.74 | $77.99 (0.32%) | $78.78 | $77.38 | 7.95 M | $100.38 B |
03/21/2025 | $76.00 | $75.84 (-0.21%) | $76.37 | $75.27 | 20.06 M | $97.61 B |
03/20/2025 | $76.69 | $77.55 (1.12%) | $78.10 | $76.44 | 10.69 M | $99.82 B |
03/19/2025 | $77.37 | $77.93 (0.72%) | $79.48 | $76.86 | 8.91 M | $100.30 B |
03/18/2025 | $77.48 | $77.36 (-0.15%) | $77.84 | $76.17 | 8.09 M | $99.57 B |
03/17/2025 | $77.11 | $78.31 (1.56%) | $79.14 | $77.11 | 9.56 M | $100.79 B |
03/14/2025 | $76.76 | $78.69 (2.51%) | $79.08 | $76.52 | 11.86 M | $101.28 B |
03/13/2025 | $76.11 | $75.26 (-1.12%) | $77.27 | $74.55 | 9.75 M | $96.87 B |
03/12/2025 | $75.31 | $76.59 (1.7%) | $77.66 | $75.17 | 12.70 M | $98.58 B |
03/11/2025 | $74.08 | $73.36 (-0.97%) | $75.39 | $72.45 | 12.62 M | $94.42 B |
03/10/2025 | $76.90 | $73.81 (-4.02%) | $77.38 | $72.70 | 16.65 M | $95.00 B |
03/07/2025 | $76.65 | $79.01 (3.08%) | $79.49 | $75.34 | 14.16 M | $101.69 B |
03/06/2025 | $77.13 | $76.47 (-0.86%) | $78.57 | $75.86 | 13.20 M | $98.43 B |
03/05/2025 | $76.76 | $79.05 (2.98%) | $79.41 | $75.52 | 15.40 M | $101.75 B |
03/04/2025 | $76.03 | $76.44 (0.54%) | $78.47 | $74.08 | 15.42 M | $98.39 B |
03/03/2025 | $77.94 | $75.78 (-2.77%) | $79.75 | $74.55 | 14.79 M | $97.54 B |
02/28/2025 | $76.75 | $76.74 (-0.01%) | $78.18 | $75.37 | 22.61 M | $98.77 B |
02/27/2025 | $81.65 | $76.17 (-6.71%) | $82.17 | $76.04 | 14.83 M | $98.04 B |
02/26/2025 | $81.69 | $81.30 (-0.48%) | $82.93 | $80.65 | 12.43 M | $104.64 B |
02/25/2025 | $83.06 | $80.29 (-3.33%) | $83.70 | $79.93 | 19.09 M | $103.34 B |
02/24/2025 | $86.45 | $83.34 (-3.6%) | $86.71 | $83.22 | 11.73 M | $107.27 B |
02/21/2025 | $89.64 | $86.02 (-4.04%) | $90.22 | $85.72 | 12.86 M | $110.72 B |
02/20/2025 | $89.98 | $89.02 (-1.07%) | $91.72 | $88.56 | 16.89 M | $114.58 B |
02/19/2025 | $86.30 | $87.66 (1.58%) | $89.80 | $85.75 | 15.59 M | $112.83 B |
02/18/2025 | $84.91 | $86.58 (1.97%) | $86.81 | $83.37 | 16.21 M | $111.44 B |
02/14/2025 | $82.65 | $82.75 (0.12%) | $83.61 | $81.72 | 9.15 M | $106.51 B |
02/13/2025 | $81.58 | $83.30 (2.11%) | $83.66 | $81.45 | 7.85 M | $107.22 B |
02/12/2025 | $81.28 | $81.57 (0.36%) | $82.14 | $80.49 | 7.97 M | $104.99 B |
02/11/2025 | $83.06 | $83.26 (0.24%) | $84.50 | $82.98 | 8.90 M | $107.16 B |
02/10/2025 | $83.55 | $83.73 (0.22%) | $84.67 | $82.56 | 13.61 M | $107.77 B |
02/07/2025 | $83.19 | $82.33 (-1.03%) | $83.51 | $81.79 | 9.83 M | $105.97 B |
02/06/2025 | $81.15 | $82.83 (2.07%) | $83.06 | $80.93 | 9.90 M | $106.61 B |
02/05/2025 | $79.10 | $81.94 (3.59%) | $82.11 | $78.62 | 10.74 M | $105.47 B |
02/04/2025 | $79.00 | $79.91 (1.15%) | $80.58 | $78.97 | 9.54 M | $102.85 B |
02/03/2025 | $78.97 | $80.19 (1.54%) | $81.56 | $78.50 | 14.54 M | $103.21 B |