5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+36.23%
3 MONTH PERFORMANCE
+49.11%
6 MONTH PERFORMANCE
+142.15%
YEAR-TO-DATE PERFORMANCE
+39.96%
1 YEAR PERFORMANCE
+218.80%
Lam Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $241.27 | $239.58 (-0.7%) | $243.99 | $237.14 | 15.63 M | $302.94 B |
| 01/27/2026 | $230.63 | $238.46 (3.4%) | $239.50 | $228.76 | 12.01 M | $301.52 B |
| 01/26/2026 | $218.98 | $222.87 (1.78%) | $225.35 | $215.93 | 10.63 M | $281.81 B |
| 01/23/2026 | $217.87 | $217.94 (0.03%) | $223.36 | $213.87 | 10.16 M | $275.57 B |
| 01/22/2026 | $235.56 | $220.70 (-6.31%) | $236.10 | $219.76 | 11.96 M | $279.06 B |
| 01/21/2026 | $223.05 | $228.39 (2.39%) | $232.90 | $220.66 | 12.45 M | $288.79 B |
| 01/20/2026 | $218.21 | $222.41 (1.92%) | $226.15 | $217.61 | 11.60 M | $281.23 B |
| 01/16/2026 | $221.90 | $222.96 (0.48%) | $225.69 | $219.00 | 14.39 M | $281.92 B |
| 01/15/2026 | $228.15 | $217.47 (-4.68%) | $229.57 | $217.21 | 15.25 M | $274.98 B |
| 01/14/2026 | $211.13 | $208.79 (-1.11%) | $211.31 | $206.61 | 18.19 M | $264.00 B |
| 01/13/2026 | $219.42 | $214.38 (-2.3%) | $220.57 | $213.39 | 12.74 M | $271.07 B |
| 01/12/2026 | $216.12 | $220.40 (1.98%) | $222.58 | $215.18 | 10.75 M | $278.68 B |
| 01/09/2026 | $204.66 | $218.36 (6.69%) | $219.59 | $202.72 | 16.76 M | $276.10 B |
| 01/08/2026 | $202.87 | $200.96 (-0.94%) | $203.22 | $195.04 | 13.93 M | $254.10 B |
| 01/07/2026 | $202.58 | $203.08 (0.25%) | $205.38 | $199.80 | 15.12 M | $256.78 B |
| 01/06/2026 | $197.79 | $206.96 (4.64%) | $210.45 | $197.15 | 18.79 M | $261.69 B |
| 01/05/2026 | $190.12 | $194.76 (2.44%) | $198.36 | $190.12 | 16.27 M | $246.26 B |
| 01/02/2026 | $177.85 | $185.06 (4.05%) | $185.78 | $177.50 | 11.96 M | $234.00 B |
| 12/31/2025 | $174.49 | $171.18 (-1.9%) | $174.91 | $170.76 | 4.94 M | $216.45 B |
| 12/30/2025 | $176.54 | $173.78 (-1.56%) | $177.36 | $173.59 | 5.67 M | $219.74 B |
| 12/29/2025 | $176.50 | $175.87 (-0.36%) | $179.23 | $174.75 | 6.66 M | $222.38 B |
| 12/26/2025 | $178.43 | $178.07 (-0.2%) | $179.80 | $177.80 | 5.24 M | $225.16 B |
| 12/24/2025 | $175.26 | $177.33 (1.18%) | $177.56 | $175.20 | 2.60 M | $224.22 B |
| 12/23/2025 | $175.26 | $175.16 (-0.06%) | $177.29 | $174.78 | 6.48 M | $221.48 B |
| 12/22/2025 | $175.68 | $175.26 (-0.24%) | $175.96 | $171.49 | 11.44 M | $221.61 B |
| 12/19/2025 | $166.08 | $172.27 (3.73%) | $173.58 | $166.08 | 38.47 M | $217.83 B |
| 12/18/2025 | $163.19 | $164.70 (0.93%) | $168.29 | $162.00 | 14.01 M | $208.25 B |
| 12/17/2025 | $163.86 | $154.98 (-5.42%) | $164.52 | $153.60 | 12.28 M | $195.96 B |
| 12/16/2025 | $164.50 | $163.26 (-0.75%) | $166.19 | $160.79 | 8.08 M | $206.43 B |
| 12/15/2025 | $163.40 | $164.30 (0.55%) | $166.87 | $162.16 | 10.26 M | $207.75 B |
| 12/12/2025 | $166.84 | $160.52 (-3.79%) | $167.80 | $159.09 | 11.41 M | $202.97 B |
| 12/11/2025 | $165.66 | $168.71 (1.84%) | $169.15 | $160.32 | 10.00 M | $213.32 B |
| 12/10/2025 | $165.09 | $168.26 (1.92%) | $169.69 | $162.54 | 9.26 M | $212.76 B |
| 12/09/2025 | $160.75 | $165.81 (3.15%) | $166.36 | $160.75 | 8.13 M | $209.66 B |
| 12/08/2025 | $161.98 | $162.74 (0.47%) | $164.62 | $160.85 | 10.17 M | $205.78 B |
| 12/05/2025 | $159.01 | $158.70 (-0.19%) | $161.05 | $157.88 | 7.83 M | $200.67 B |
| 12/04/2025 | $157.05 | $157.09 (0.03%) | $158.52 | $154.92 | 8.83 M | $198.63 B |
| 12/03/2025 | $156.89 | $159.75 (1.82%) | $160.10 | $153.15 | 9.96 M | $202.00 B |
| 12/02/2025 | $155.85 | $158.19 (1.5%) | $159.45 | $155.66 | 10.71 M | $200.02 B |
| 12/01/2025 | $154.85 | $154.79 (-0.04%) | $156.79 | $153.25 | 7.42 M | $195.72 B |
| 11/28/2025 | $156.20 | $156.00 (-0.13%) | $156.20 | $153.83 | 4.92 M | $197.25 B |
| 11/26/2025 | $152.97 | $155.14 (1.42%) | $156.97 | $152.50 | 8.40 M | $196.17 B |
| 11/25/2025 | $149.54 | $151.93 (1.6%) | $152.80 | $145.50 | 9.69 M | $192.11 B |
| 11/24/2025 | $145.60 | $150.38 (3.28%) | $152.56 | $144.43 | 23.10 M | $190.15 B |
| 11/21/2025 | $139.80 | $142.65 (2.04%) | $144.41 | $135.50 | 14.65 M | $180.37 B |
| 11/20/2025 | $153.46 | $139.59 (-9.04%) | $154.37 | $138.30 | 13.70 M | $176.50 B |
| 11/19/2025 | $146.77 | $148.80 (1.38%) | $150.40 | $145.51 | 9.82 M | $188.15 B |
| 11/18/2025 | $145.25 | $143.24 (-1.38%) | $147.44 | $142.50 | 12.71 M | $181.12 B |
| 11/17/2025 | $147.31 | $147.46 (0.1%) | $153.81 | $145.94 | 10.49 M | $186.46 B |
| 11/14/2025 | $147.51 | $148.26 (0.51%) | $152.95 | $145.37 | 15.08 M | $187.47 B |
| 11/13/2025 | $158.89 | $153.32 (-3.51%) | $160.31 | $151.73 | 13.69 M | $193.86 B |
| 11/12/2025 | $161.31 | $161.42 (0.07%) | $162.16 | $158.48 | 8.95 M | $204.11 B |
| 11/11/2025 | $164.17 | $159.18 (-3.04%) | $164.62 | $157.71 | 9.14 M | $201.27 B |
| 11/10/2025 | $164.56 | $166.37 (1.1%) | $167.15 | $163.70 | 10.03 M | $210.37 B |
| 11/07/2025 | $159.82 | $159.35 (-0.29%) | $159.95 | $153.20 | 11.61 M | $201.49 B |
| 11/06/2025 | $163.39 | $162.19 (-0.73%) | $165.21 | $160.19 | 9.64 M | $205.08 B |
| 11/05/2025 | $157.57 | $165.05 (4.75%) | $166.92 | $157.00 | 11.13 M | $208.70 B |
| 11/04/2025 | $155.63 | $155.78 (0.1%) | $161.09 | $155.16 | 11.21 M | $196.98 B |
| 11/03/2025 | $159.99 | $161.24 (0.78%) | $162.24 | $159.00 | 7.30 M | $203.88 B |
| 10/31/2025 | $162.55 | $157.46 (-3.13%) | $164.06 | $156.60 | 9.65 M | $199.10 B |
| 10/30/2025 | $162.37 | $161.01 (-0.84%) | $165.22 | $160.30 | 10.44 M | $203.59 B |
| 10/29/2025 | $158.25 | $160.67 (1.53%) | $163.09 | $158.09 | 12.78 M | $203.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
