Lam Research Corporation (LRCX) Charts

$97.10

$0.59 (-0.6%)
Last update: 04:00 PM EST
Day's range
$96.4
Day's range
$98.37

5 DAY PERFORMANCE

-3.54%

1 MONTH PERFORMANCE

+5.99%

3 MONTH PERFORMANCE

+45.51%

6 MONTH PERFORMANCE

+19.54%

YEAR-TO-DATE PERFORMANCE

+34.43%

1 YEAR PERFORMANCE

+1.18%

Lam Research Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $98.26 $97.10 (-1.18%) $98.38 $96.40 11.92 M $124.65 B
07/22/2025 $101.00 $97.69 (-3.28%) $101.12 $97.04 14.17 M $125.41 B
07/21/2025 $100.88 $101.74 (0.85%) $102.59 $100.73 7.03 M $130.61 B
07/18/2025 $101.24 $100.66 (-0.57%) $101.73 $100.36 8.12 M $129.23 B
07/17/2025 $99.46 $100.79 (1.34%) $101.38 $98.26 9.75 M $129.39 B
07/16/2025 $97.72 $100.37 (2.71%) $100.42 $96.19 15.37 M $128.85 B
07/15/2025 $101.54 $101.07 (-0.46%) $102.19 $100.61 9.19 M $129.75 B
07/14/2025 $100.57 $99.62 (-0.94%) $101.00 $98.78 12.94 M $127.89 B
07/11/2025 $100.33 $101.73 (1.4%) $102.03 $100.27 6.20 M $130.60 B
07/10/2025 $100.92 $101.06 (0.14%) $101.65 $100.18 6.57 M $129.74 B
07/09/2025 $99.80 $99.81 (0.01%) $101.09 $98.91 7.32 M $128.13 B
07/08/2025 $98.83 $99.83 (1.01%) $100.29 $98.22 9.57 M $128.16 B
07/07/2025 $98.36 $98.14 (-0.22%) $98.92 $97.71 7.24 M $125.99 B
07/03/2025 $98.83 $98.81 (-0.02%) $99.50 $98.66 5.03 M $126.85 B
07/02/2025 $95.85 $98.83 (3.11%) $98.95 $95.20 11.02 M $126.88 B
07/01/2025 $96.59 $96.81 (0.23%) $97.32 $94.49 9.76 M $124.28 B
06/30/2025 $97.55 $97.34 (-0.22%) $97.67 $96.85 8.22 M $124.96 B
06/27/2025 $97.04 $97.20 (0.16%) $98.02 $96.39 10.78 M $124.78 B
06/26/2025 $96.28 $96.84 (0.58%) $96.93 $95.84 9.48 M $124.32 B
06/25/2025 $96.25 $96.02 (-0.24%) $97.37 $95.32 8.69 M $123.27 B
06/24/2025 $93.23 $95.63 (2.57%) $95.77 $93.23 12.84 M $122.77 B
06/23/2025 $91.37 $91.61 (0.26%) $92.76 $90.29 12.55 M $117.61 B
06/20/2025 $93.05 $90.49 (-2.75%) $93.43 $87.75 22.93 M $116.17 B
06/18/2025 $93.05 $92.24 (-0.87%) $93.60 $91.80 9.37 M $118.42 B
06/17/2025 $93.34 $92.66 (-0.73%) $95.02 $92.55 10.23 M $118.95 B
06/16/2025 $90.95 $93.41 (2.7%) $93.58 $90.86 11.64 M $119.92 B
06/13/2025 $88.77 $89.52 (0.84%) $91.23 $88.18 10.98 M $114.92 B
06/12/2025 $90.62 $91.66 (1.15%) $91.90 $90.49 5.99 M $117.67 B
06/11/2025 $91.39 $90.95 (-0.48%) $91.99 $89.87 10.65 M $116.76 B
06/10/2025 $88.79 $91.00 (2.49%) $91.37 $88.34 11.12 M $116.82 B
06/09/2025 $87.10 $88.30 (1.38%) $89.33 $87.02 14.50 M $113.36 B
06/06/2025 $86.26 $86.35 (0.1%) $87.58 $85.86 7.88 M $110.85 B
06/05/2025 $85.50 $84.91 (-0.69%) $86.34 $84.34 10.92 M $109.01 B
06/04/2025 $84.21 $84.77 (0.67%) $85.04 $83.49 7.99 M $108.83 B
06/03/2025 $82.07 $83.66 (1.94%) $84.01 $81.95 8.92 M $107.40 B
06/02/2025 $80.58 $82.48 (2.36%) $82.53 $80.43 8.25 M $105.89 B
05/30/2025 $83.67 $80.79 (-3.44%) $83.81 $79.49 19.19 M $103.72 B
05/29/2025 $85.85 $84.16 (-1.97%) $86.26 $83.61 8.24 M $108.04 B
05/28/2025 $83.98 $84.00 (0.02%) $85.03 $83.58 9.46 M $107.84 B
05/27/2025 $83.04 $83.94 (1.08%) $84.12 $82.31 9.53 M $107.76 B
05/23/2025 $80.12 $81.06 (1.17%) $81.39 $79.78 8.28 M $104.06 B
05/22/2025 $82.64 $82.56 (-0.1%) $83.82 $82.05 6.24 M $105.99 B
05/21/2025 $83.21 $82.79 (-0.5%) $84.78 $82.23 8.08 M $106.28 B
05/20/2025 $83.53 $84.29 (0.91%) $84.35 $83.05 6.91 M $108.21 B
05/19/2025 $82.70 $83.82 (1.35%) $84.45 $82.54 9.22 M $107.61 B
05/16/2025 $84.41 $84.43 (0.02%) $84.46 $82.53 10.10 M $108.39 B
05/15/2025 $84.23 $84.79 (0.66%) $85.26 $83.50 9.06 M $108.85 B
05/14/2025 $85.14 $84.97 (-0.2%) $86.04 $84.33 8.65 M $109.08 B
05/13/2025 $82.36 $85.25 (3.51%) $85.78 $82.25 11.92 M $109.44 B
05/12/2025 $80.67 $82.25 (1.96%) $82.55 $80.67 17.46 M $105.59 B
05/09/2025 $75.69 $75.36 (-0.44%) $76.30 $74.65 7.04 M $96.75 B
05/08/2025 $76.10 $74.90 (-1.58%) $76.42 $74.82 10.47 M $96.16 B
05/07/2025 $73.44 $75.06 (2.21%) $75.30 $72.91 9.99 M $96.36 B
05/06/2025 $72.59 $73.16 (0.79%) $73.88 $72.59 6.89 M $93.92 B
05/05/2025 $73.88 $73.91 (0.04%) $74.90 $73.78 6.96 M $94.88 B
05/02/2025 $74.25 $74.52 (0.36%) $75.49 $73.69 13.34 M $95.67 B
05/01/2025 $72.18 $71.73 (-0.62%) $73.53 $71.40 14.15 M $92.09 B
04/30/2025 $68.89 $71.67 (4.04%) $71.84 $68.53 11.23 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