Lam Research Corporation (LRCX) Charts

$72.72

north_east
$1.05 (1.47%)
Day's range
$71.4
Day's range
$73.53

5 DAY PERFORMANCE

+1.82%

1 MONTH PERFORMANCE

-0.15%

3 MONTH PERFORMANCE

-10.28%

6 MONTH PERFORMANCE

-2.78%

YEAR-TO-DATE PERFORMANCE

+0.68%

1 YEAR PERFORMANCE

-16.23%

Lam Research Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/01/2025 $72.23 $72.68 (0.62%) $73.53 $71.40 4.79 M $93.27 B
04/30/2025 $68.89 $71.67 (4.04%) $71.84 $68.53 11.19 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
04/22/2025 $62.97 $63.48 (0.81%) $64.02 $62.56 10.86 M $81.49 B
04/21/2025 $62.36 $62.39 (0.05%) $62.67 $61.14 14.30 M $80.30 B
04/17/2025 $65.34 $63.76 (-2.42%) $65.38 $63.48 13.85 M $82.07 B
04/16/2025 $65.24 $65.14 (-0.15%) $66.82 $62.95 17.85 M $83.84 B
04/15/2025 $68.09 $68.44 (0.51%) $69.54 $67.95 10.67 M $88.09 B
04/14/2025 $68.64 $67.86 (-1.14%) $69.36 $66.91 9.95 M $87.34 B
04/11/2025 $65.69 $67.48 (2.72%) $67.96 $64.58 14.71 M $86.85 B
04/10/2025 $68.00 $66.43 (-2.31%) $68.00 $63.27 20.01 M $85.50 B
04/09/2025 $60.69 $71.11 (17.17%) $71.87 $59.92 29.54 M $91.53 B
04/08/2025 $64.65 $60.25 (-6.81%) $66.11 $58.74 19.56 M $77.55 B
04/07/2025 $57.92 $62.20 (7.39%) $66.10 $56.32 28.19 M $80.06 B
04/04/2025 $62.51 $59.09 (-5.47%) $63.07 $57.97 26.25 M $76.06 B
04/03/2025 $70.22 $65.22 (-7.12%) $70.55 $65.11 19.48 M $83.95 B
04/02/2025 $71.72 $73.78 (2.87%) $74.80 $71.56 7.64 M $94.96 B
04/01/2025 $72.04 $72.83 (1.1%) $72.85 $70.75 9.07 M $93.74 B
03/31/2025 $71.60 $72.70 (1.54%) $72.85 $70.44 11.78 M $93.57 B
03/28/2025 $74.63 $72.61 (-2.71%) $75.30 $72.23 9.54 M $93.46 B
03/27/2025 $75.89 $74.81 (-1.42%) $76.07 $74.35 8.44 M $96.29 B
03/26/2025 $77.75 $76.14 (-2.07%) $77.86 $75.13 7.33 M $98.00 B
03/25/2025 $77.85 $77.67 (-0.23%) $78.37 $77.47 6.44 M $99.97 B
03/24/2025 $77.74 $77.99 (0.32%) $78.78 $77.38 7.95 M $100.38 B
03/21/2025 $76.00 $75.84 (-0.21%) $76.37 $75.27 20.06 M $97.61 B
03/20/2025 $76.69 $77.55 (1.12%) $78.10 $76.44 10.69 M $99.82 B
03/19/2025 $77.37 $77.93 (0.72%) $79.48 $76.86 8.91 M $100.30 B
03/18/2025 $77.48 $77.36 (-0.15%) $77.84 $76.17 8.09 M $99.57 B
03/17/2025 $77.11 $78.31 (1.56%) $79.14 $77.11 9.56 M $100.79 B
03/14/2025 $76.76 $78.69 (2.51%) $79.08 $76.52 11.86 M $101.28 B
03/13/2025 $76.11 $75.26 (-1.12%) $77.27 $74.55 9.75 M $96.87 B
03/12/2025 $75.31 $76.59 (1.7%) $77.66 $75.17 12.70 M $98.58 B
03/11/2025 $74.08 $73.36 (-0.97%) $75.39 $72.45 12.62 M $94.42 B
03/10/2025 $76.90 $73.81 (-4.02%) $77.38 $72.70 16.65 M $95.00 B
03/07/2025 $76.65 $79.01 (3.08%) $79.49 $75.34 14.16 M $101.69 B
03/06/2025 $77.13 $76.47 (-0.86%) $78.57 $75.86 13.20 M $98.43 B
03/05/2025 $76.76 $79.05 (2.98%) $79.41 $75.52 15.40 M $101.75 B
03/04/2025 $76.03 $76.44 (0.54%) $78.47 $74.08 15.42 M $98.39 B
03/03/2025 $77.94 $75.78 (-2.77%) $79.75 $74.55 14.79 M $97.54 B
02/28/2025 $76.75 $76.74 (-0.01%) $78.18 $75.37 22.61 M $98.77 B
02/27/2025 $81.65 $76.17 (-6.71%) $82.17 $76.04 14.83 M $98.04 B
02/26/2025 $81.69 $81.30 (-0.48%) $82.93 $80.65 12.43 M $104.64 B
02/25/2025 $83.06 $80.29 (-3.33%) $83.70 $79.93 19.09 M $103.34 B
02/24/2025 $86.45 $83.34 (-3.6%) $86.71 $83.22 11.73 M $107.27 B
02/21/2025 $89.64 $86.02 (-4.04%) $90.22 $85.72 12.86 M $110.72 B
02/20/2025 $89.98 $89.02 (-1.07%) $91.72 $88.56 16.89 M $114.58 B
02/19/2025 $86.30 $87.66 (1.58%) $89.80 $85.75 15.59 M $112.83 B
02/18/2025 $84.91 $86.58 (1.97%) $86.81 $83.37 16.21 M $111.44 B
02/14/2025 $82.65 $82.75 (0.12%) $83.61 $81.72 9.15 M $106.51 B
02/13/2025 $81.58 $83.30 (2.11%) $83.66 $81.45 7.85 M $107.22 B
02/12/2025 $81.28 $81.57 (0.36%) $82.14 $80.49 7.97 M $104.99 B
02/11/2025 $83.06 $83.26 (0.24%) $84.50 $82.98 8.90 M $107.16 B
02/10/2025 $83.55 $83.73 (0.22%) $84.67 $82.56 13.61 M $107.77 B
02/07/2025 $83.19 $82.33 (-1.03%) $83.51 $81.79 9.83 M $105.97 B
02/06/2025 $81.15 $82.83 (2.07%) $83.06 $80.93 9.90 M $106.61 B
02/05/2025 $79.10 $81.94 (3.59%) $82.11 $78.62 10.74 M $105.47 B
02/04/2025 $79.00 $79.91 (1.15%) $80.58 $78.97 9.54 M $102.85 B
02/03/2025 $78.97 $80.19 (1.54%) $81.56 $78.50 14.54 M $103.21 B