-
5 DAY PERFORMANCE
+6.05% -
1 MONTH PERFORMANCE
+5.64% -
3 MONTH PERFORMANCE
+2.50% -
6 MONTH PERFORMANCE
-15.09% -
YEAR-TO-DATE PERFORMANCE
+0.03% -
1 YEAR PERFORMANCE
+10.34%
Lam Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $77.70 | $78.34 (0.82%) | $78.70 | $77.04 | 9.87 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 |
| 10/04/2024 | $82.97 | $81.54 (-1.72%) | $83.09 | $80.49 | 7.59 M | $105.94 B |
| 10/03/2024 | $79.93 | $81.11 (1.48%) | $82.12 | $79.88 | 6.73 M | $105.38 B |
| 10/02/2024 | $80.40 | $81.41 (1.26%) | $83.04 | $80.00 | 14.32 M | $105.77 B |
| 10/01/2024 | $81.75 | $79.74 (-2.46%) | $82.18 | $78.69 | 14.37 M | $103.60 B |
| 09/30/2024 | $82.16 | $81.61 (-0.67%) | $83.10 | $80.41 | 11.00 M | $106.03 B |
| 09/27/2024 | $85.38 | $82.71 (-3.13%) | $85.38 | $82.08 | 13.90 M | $107.46 B |
| 09/26/2024 | $86.26 | $84.75 (-1.75%) | $86.32 | $82.50 | 20.68 M | $110.11 B |
| 09/25/2024 | $78.90 | $80.38 (1.88%) | $81.28 | $78.83 | 11.68 M | $104.43 B |
| 09/24/2024 | $79.60 | $79.11 (-0.62%) | $79.80 | $78.14 | 9.90 M | $102.78 B |
| 09/23/2024 | $77.70 | $78.41 (0.91%) | $78.59 | $77.32 | 7.39 M | $101.87 B |
| 09/20/2024 | $77.63 | $77.32 (-0.4%) | $78.00 | $76.15 | 29.26 M | $100.46 B |
| 09/19/2024 | $79.58 | $78.91 (-0.84%) | $80.07 | $78.31 | 15.94 M | $102.52 B |
| 09/18/2024 | $77.97 | $75.59 (-3.05%) | $78.00 | $75.27 | 11.52 M | $98.21 B |
| 09/17/2024 | $77.26 | $76.60 (-0.85%) | $77.60 | $75.70 | 11.46 M | $99.52 B |
| 09/16/2024 | $75.15 | $75.85 (0.93%) | $76.07 | $74.50 | 12.52 M | $98.55 B |
| 09/13/2024 | $75.58 | $76.97 (1.84%) | $77.26 | $75.40 | 8.72 M | $100.00 B |
| 09/12/2024 | $76.53 | $74.78 (-2.29%) | $76.55 | $74.35 | 15.08 M | $97.16 B |
| 09/11/2024 | $73.20 | $76.69 (4.77%) | $76.91 | $72.24 | 22.20 M | $99.64 B |
| 09/10/2024 | $73.85 | $73.16 (-0.93%) | $74.03 | $71.66 | 13.52 M | $95.05 B |
| 09/09/2024 | $74.29 | $73.43 (-1.16%) | $74.42 | $72.30 | 11.51 M | $95.40 B |
| 09/06/2024 | $75.25 | $73.38 (-2.49%) | $75.64 | $73.02 | 15.53 M | $95.34 B |
| 09/05/2024 | $75.03 | $75.59 (0.75%) | $76.90 | $74.77 | 8.20 M | $98.21 B |
| 09/04/2024 | $75.25 | $76.44 (1.58%) | $77.28 | $74.28 | 9.43 M | $99.31 B |