Lam Research CorporationLRCXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $204.66 | $219.59 | $202.72 | $218.36 | 16.76M |
| 1/8/2026 | $202.87 | $203.22 | $195.04 | $200.96 | 13.93M |
| 1/7/2026 | $202.58 | $205.38 | $199.80 | $203.08 | 15.12M |
| 1/6/2026 | $197.79 | $210.45 | $197.15 | $206.96 | 18.79M |
| 1/5/2026 | $190.12 | $198.36 | $190.12 | $194.76 | 16.27M |
| 1/2/2026 | $177.85 | $185.78 | $177.50 | $185.06 | 11.96M |
| 12/31/2025 | $174.49 | $174.91 | $170.76 | $171.18 | 4.94M |
| 12/30/2025 | $176.54 | $177.36 | $173.59 | $173.78 | 5.67M |
| 12/29/2025 | $176.50 | $179.23 | $174.75 | $175.87 | 6.66M |
| 12/26/2025 | $178.43 | $179.80 | $177.80 | $178.07 | 5.24M |
| 12/24/2025 | $175.26 | $177.56 | $175.20 | $177.33 | 2.60M |
| 12/23/2025 | $175.26 | $177.29 | $174.78 | $175.16 | 6.48M |
| 12/22/2025 | $175.68 | $175.96 | $171.49 | $175.26 | 11.44M |
| 12/19/2025 | $166.08 | $173.58 | $166.08 | $172.27 | 38.47M |
| 12/18/2025 | $163.19 | $168.29 | $162.00 | $164.70 | 14.01M |
| 12/17/2025 | $163.86 | $164.52 | $153.60 | $154.98 | 12.28M |
| 12/16/2025 | $164.50 | $166.19 | $160.79 | $163.26 | 8.08M |
| 12/15/2025 | $163.40 | $166.87 | $162.16 | $164.30 | 10.26M |
| 12/12/2025 | $166.84 | $167.80 | $159.09 | $160.52 | 11.41M |
| 12/11/2025 | $165.66 | $169.15 | $160.32 | $168.71 | 10.00M |
| 12/10/2025 | $165.09 | $169.69 | $162.54 | $168.26 | 9.26M |
| 12/9/2025 | $160.75 | $166.36 | $160.75 | $165.81 | 8.13M |
| 12/8/2025 | $161.98 | $164.62 | $160.85 | $162.74 | 10.17M |
| 12/5/2025 | $159.01 | $161.05 | $157.88 | $158.70 | 7.83M |
| 12/4/2025 | $157.05 | $158.52 | $154.92 | $157.09 | 8.83M |
| 12/3/2025 | $156.89 | $160.10 | $153.15 | $159.75 | 9.96M |
| 12/2/2025 | $155.85 | $159.45 | $155.66 | $158.19 | 10.71M |
| 12/1/2025 | $154.85 | $156.79 | $153.25 | $154.79 | 7.42M |
| 11/28/2025 | $156.20 | $156.20 | $153.83 | $156.00 | 4.92M |
| 11/26/2025 | $152.97 | $156.97 | $152.50 | $155.14 | 8.40M |
| 11/25/2025 | $149.54 | $152.80 | $145.50 | $151.93 | 9.69M |
| 11/24/2025 | $145.60 | $152.56 | $144.43 | $150.38 | 23.10M |
| 11/21/2025 | $139.80 | $144.41 | $135.50 | $142.65 | 14.65M |
| 11/20/2025 | $153.46 | $154.37 | $138.30 | $139.59 | 13.70M |
| 11/19/2025 | $146.77 | $150.40 | $145.51 | $148.80 | 9.82M |
| 11/18/2025 | $145.25 | $147.44 | $142.50 | $143.24 | 12.71M |
| 11/17/2025 | $147.31 | $153.81 | $145.94 | $147.46 | 10.49M |
| 11/14/2025 | $147.51 | $152.95 | $145.37 | $148.26 | 15.08M |
| 11/13/2025 | $158.89 | $160.31 | $151.73 | $153.32 | 13.69M |
| 11/12/2025 | $161.31 | $162.16 | $158.48 | $161.42 | 8.95M |
| 11/11/2025 | $164.17 | $164.62 | $157.71 | $159.18 | 9.14M |
| 11/10/2025 | $164.56 | $167.15 | $163.70 | $166.37 | 10.03M |
| 11/7/2025 | $159.82 | $159.95 | $153.20 | $159.35 | 11.61M |
| 11/6/2025 | $163.39 | $165.21 | $160.19 | $162.19 | 9.64M |
| 11/5/2025 | $157.57 | $166.92 | $157.00 | $165.05 | 11.13M |
| 11/4/2025 | $155.63 | $161.09 | $155.16 | $155.78 | 11.21M |
| 11/3/2025 | $159.99 | $162.24 | $159.00 | $161.24 | 7.30M |
| 10/31/2025 | $162.55 | $164.06 | $156.60 | $157.46 | 9.65M |
| 10/30/2025 | $162.37 | $165.22 | $160.30 | $161.01 | 10.44M |
| 10/29/2025 | $158.25 | $163.09 | $158.09 | $160.67 | 12.78M |
| 10/28/2025 | $155.52 | $156.13 | $154.28 | $155.62 | 7.94M |
| 10/27/2025 | $156.14 | $158.25 | $155.74 | $156.90 | 13.31M |
| 10/24/2025 | $149.91 | $153.21 | $148.00 | $151.68 | 10.97M |
| 10/23/2025 | $138.00 | $148.46 | $137.37 | $147.54 | 13.34M |
| 10/22/2025 | $144.90 | $145.75 | $136.86 | $141.25 | 16.93M |
| 10/21/2025 | $143.98 | $145.44 | $142.47 | $145.04 | 8.86M |
| 10/20/2025 | $143.49 | $146.48 | $143.43 | $144.05 | 8.92M |
| 10/17/2025 | $142.26 | $142.65 | $139.82 | $141.51 | 6.39M |
| 10/16/2025 | $147.58 | $147.58 | $140.37 | $142.37 | 11.65M |
| 10/15/2025 | $144.00 | $145.22 | $141.10 | $144.78 | 9.72M |
| 10/14/2025 | $134.10 | $140.92 | $134.04 | $138.31 | 10.51M |
| 10/13/2025 | $138.09 | $138.90 | $136.58 | $137.81 | 10.05M |