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 |
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.
