5 DAY PERFORMANCE
+6.99%
1 MONTH PERFORMANCE
+1.19%
3 MONTH PERFORMANCE
-3.86%
6 MONTH PERFORMANCE
-28.76%
YEAR-TO-DATE PERFORMANCE
+7.30%
1 YEAR PERFORMANCE
+5.82%
Lam Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/07/2025 | $78.86 | $77.52 (-1.7%) | $80.14 | $76.89 | 9.99 M | $102.12 B |
| 01/06/2025 | $77.18 | $77.98 (1.04%) | $80.15 | $77.00 | 15.16 M | $101.31 B |
| 01/03/2025 | $73.18 | $75.11 (2.64%) | $75.28 | $72.97 | 8.98 M | $97.59 B |
| 01/02/2025 | $72.71 | $72.44 (-0.37%) | $73.92 | $71.74 | 8.08 M | $94.12 B |
| 12/31/2024 | $72.40 | $72.23 (-0.23%) | $72.80 | $71.54 | 7.20 M | $93.84 B |
| 12/30/2024 | $72.00 | $72.15 (0.21%) | $72.59 | $71.27 | 10.38 M | $93.74 B |
| 12/27/2024 | $73.30 | $73.40 (0.14%) | $73.76 | $72.64 | 5.44 M | $95.36 B |
| 12/26/2024 | $73.25 | $73.99 (1.01%) | $74.56 | $73.00 | 6.30 M | $96.13 B |
| 12/24/2024 | $74.07 | $73.83 (-0.32%) | $74.17 | $73.23 | 5.61 M | $95.92 B |
| 12/23/2024 | $72.35 | $73.80 (2%) | $73.99 | $72.00 | 10.41 M | $95.88 B |
| 12/20/2024 | $70.54 | $71.79 (1.77%) | $73.47 | $70.30 | 29.40 M | $93.27 B |
| 12/19/2024 | $72.75 | $71.21 (-2.12%) | $72.91 | $70.16 | 17.43 M | $92.52 B |
| 12/18/2024 | $78.04 | $75.20 (-3.64%) | $79.31 | $74.62 | 15.80 M | $97.70 B |
| 12/17/2024 | $77.89 | $77.81 (-0.1%) | $78.74 | $77.42 | 14.17 M | $101.09 B |
| 12/16/2024 | $76.27 | $77.83 (2.05%) | $78.13 | $75.32 | 12.75 M | $101.12 B |
| 12/13/2024 | $76.38 | $76.26 (-0.16%) | $77.32 | $75.44 | 10.82 M | $99.08 B |
| 12/12/2024 | $77.25 | $75.58 (-2.16%) | $77.36 | $74.95 | 8.64 M | $98.20 B |
| 12/11/2024 | $76.32 | $78.23 (2.5%) | $78.72 | $75.43 | 14.12 M | $101.64 B |
| 12/10/2024 | $78.14 | $75.13 (-3.85%) | $78.25 | $74.42 | 10.62 M | $97.61 B |
| 12/09/2024 | $76.47 | $77.45 (1.28%) | $78.25 | $75.67 | 10.74 M | $100.63 B |
| 12/06/2024 | $75.14 | $76.59 (1.93%) | $76.69 | $74.69 | 8.33 M | $99.51 B |
| 12/05/2024 | $77.88 | $75.21 (-3.43%) | $77.88 | $74.65 | 12.92 M | $97.72 B |
| 12/04/2024 | $79.54 | $78.26 (-1.61%) | $79.83 | $77.61 | 9.38 M | $101.68 B |
| 12/03/2024 | $77.70 | $78.34 (0.82%) | $78.70 | $77.04 | 9.88 M | $101.78 B |
| 12/02/2024 | $73.88 | $78.51 (6.27%) | $78.86 | $73.86 | 20.06 M | $102.00 B |
| 11/29/2024 | $73.85 | $73.88 (0.04%) | $75.77 | $73.66 | 10.74 M | $95.99 B |
| 11/27/2024 | $72.73 | $71.57 (-1.59%) | $72.87 | $70.42 | 7.85 M | $92.99 B |
| 11/26/2024 | $74.11 | $72.69 (-1.92%) | $74.47 | $72.00 | 7.39 M | $94.44 B |
| 11/25/2024 | $74.01 | $73.71 (-0.41%) | $74.03 | $71.64 | 16.71 M | $95.77 B |
| 11/22/2024 | $72.61 | $72.64 (0.04%) | $73.27 | $71.60 | 8.67 M | $94.38 B |
| 11/21/2024 | $71.19 | $73.13 (2.73%) | $73.45 | $70.83 | 14.51 M | $95.01 B |
| 11/20/2024 | $70.01 | $70.05 (0.06%) | $70.22 | $68.87 | 8.82 M | $91.01 B |
| 11/19/2024 | $70.05 | $70.17 (0.17%) | $70.52 | $69.56 | 7.45 M | $91.17 B |
| 11/18/2024 | $69.89 | $70.57 (0.97%) | $70.80 | $69.64 | 11.52 M | $91.69 B |
| 11/15/2024 | $71.65 | $70.05 (-2.23%) | $72.71 | $69.99 | 14.58 M | $91.01 B |
| 11/14/2024 | $75.45 | $74.79 (-0.87%) | $75.64 | $74.50 | 9.99 M | $97.17 B |
| 11/13/2024 | $74.50 | $73.85 (-0.87%) | $75.07 | $73.51 | 11.62 M | $95.95 B |
| 11/12/2024 | $76.42 | $75.70 (-0.94%) | $76.67 | $74.66 | 9.67 M | $98.35 B |
| 11/11/2024 | $77.43 | $76.17 (-1.63%) | $77.89 | $74.85 | 10.31 M | $98.96 B |
| 11/08/2024 | $78.83 | $78.20 (-0.8%) | $79.36 | $77.47 | 7.53 M | $101.60 B |
| 11/07/2024 | $78.06 | $79.21 (1.47%) | $79.47 | $77.35 | 11.52 M | $102.91 B |
| 11/06/2024 | $77.68 | $76.78 (-1.16%) | $78.09 | $75.23 | 15.03 M | $99.76 B |
| 11/05/2024 | $74.52 | $76.40 (2.52%) | $76.79 | $74.52 | 8.00 M | $99.26 B |
| 11/04/2024 | $74.43 | $74.17 (-0.35%) | $74.98 | $73.76 | 7.77 M | $96.36 B |
| 11/01/2024 | $74.36 | $74.80 (0.59%) | $75.47 | $74.06 | 10.32 M | $97.18 B |
| 10/31/2024 | $76.10 | $74.35 (-2.3%) | $76.10 | $73.45 | 13.04 M | $96.60 B |
| 10/30/2024 | $76.86 | $76.45 (-0.53%) | $77.20 | $75.85 | 11.08 M | $99.33 B |
| 10/29/2024 | $75.85 | $78.31 (3.24%) | $78.74 | $75.44 | 12.54 M | $101.74 B |
| 10/28/2024 | $77.17 | $75.45 (-2.23%) | $78.03 | $75.18 | 10.18 M | $98.03 B |
| 10/25/2024 | $77.47 | $77.68 (0.27%) | $79.60 | $77.08 | 14.59 M | $100.92 B |
| 10/24/2024 | $76.18 | $76.57 (0.51%) | $77.48 | $74.45 | 23.20 M | $99.48 B |
| 10/23/2024 | $72.37 | $72.86 (0.68%) | $73.47 | $71.56 | 20.57 M | $94.66 B |
| 10/22/2024 | $72.67 | $73.00 (0.45%) | $73.41 | $71.43 | 13.31 M | $94.84 B |
| 10/21/2024 | $72.62 | $72.84 (0.3%) | $73.10 | $72.08 | 12.37 M | $94.64 B |
| 10/18/2024 | $74.23 | $72.84 (-1.87%) | $74.23 | $72.45 | 18.49 M | $94.64 B |
| 10/17/2024 | $76.46 | $73.14 (-4.34%) | $76.60 | $73.03 | 20.94 M | $95.03 B |
| 10/16/2024 | $77.15 | $74.14 (-3.9%) | $77.50 | $73.87 | 20.47 M | $96.33 B |
| 10/15/2024 | $85.80 | $76.36 (-11%) | $86.56 | $75.91 | 25.61 M | $99.21 B |
| 10/14/2024 | $83.77 | $85.70 (2.3%) | $86.30 | $83.76 | 8.16 M | $111.34 B |
| 10/11/2024 | $81.49 | $82.89 (1.72%) | $83.74 | $81.28 | 6.53 M | $107.69 B |
| 10/10/2024 | $81.54 | $82.06 (0.64%) | $82.95 | $81.02 | 7.16 M | $106.62 B |
| 10/09/2024 | $80.76 | $82.86 (2.6%) | $83.46 | $80.72 | 9.08 M | $107.65 B |
| 10/08/2024 | $80.70 | $81.01 (0.38%) | $81.61 | $79.80 | 6.91 M | $105.25 B |
| 10/07/2024 | $80.58 | $80.61 (0.04%) | $81.42 | $80.06 | 7.54 M | $104.73 B |