Lam Research CorporationLRCXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $224.01 | $224.12 | $215.79 | $217.27 | 12.35M |
| 3/2/2026 | $229.28 | $233.83 | $227.23 | $231.00 | 10.29M |
| 2/27/2026 | $233.46 | $240.10 | $232.68 | $233.89 | 12.99M |
| 2/26/2026 | $246.03 | $248.50 | $230.70 | $239.07 | 10.70M |
| 2/25/2026 | $249.89 | $256.68 | $248.39 | $249.48 | 9.84M |
| 2/24/2026 | $243.45 | $247.76 | $238.98 | $244.25 | 9.09M |
| 2/23/2026 | $245.35 | $249.40 | $237.37 | $242.27 | 9.49M |
| 2/20/2026 | $237.55 | $245.76 | $236.97 | $244.92 | 8.60M |
| 2/19/2026 | $234.07 | $237.92 | $231.42 | $237.39 | 6.38M |
| 2/18/2026 | $236.38 | $245.27 | $234.10 | $240.09 | 10.10M |
| 2/17/2026 | $231.45 | $238.15 | $228.88 | $235.58 | 7.37M |
| 2/13/2026 | $236.18 | $242.78 | $233.39 | $235.53 | 9.91M |
| 2/12/2026 | $236.33 | $238.91 | $229.64 | $231.29 | 10.66M |
| 2/11/2026 | $235.55 | $240.34 | $230.04 | $235.12 | 9.56M |
| 2/10/2026 | $229.28 | $229.31 | $220.25 | $226.61 | 7.91M |
| 2/9/2026 | $229.01 | $231.32 | $223.39 | $229.28 | 9.98M |
| 2/6/2026 | $220.67 | $232.45 | $218.76 | $231.01 | 13.85M |
| 2/5/2026 | $208.13 | $215.85 | $204.57 | $213.31 | 10.93M |
| 2/4/2026 | $229.87 | $231.11 | $205.11 | $209.78 | 19.61M |
| 2/3/2026 | $244.89 | $246.62 | $226.88 | $230.10 | 13.50M |
| 2/2/2026 | $233.33 | $242.95 | $232.00 | $237.50 | 13.30M |
| 1/30/2026 | $244.26 | $251.87 | $232.00 | $233.46 | 18.35M |
| 1/29/2026 | $245.61 | $251.38 | $236.82 | $248.17 | 16.80M |
| 1/28/2026 | $241.27 | $243.99 | $237.14 | $239.58 | 15.63M |
| 1/27/2026 | $230.63 | $239.50 | $228.76 | $238.46 | 12.01M |
| 1/26/2026 | $218.98 | $225.35 | $215.93 | $222.87 | 10.63M |
| 1/23/2026 | $217.87 | $223.36 | $213.87 | $217.94 | 10.16M |
| 1/22/2026 | $235.56 | $236.10 | $219.76 | $220.70 | 11.96M |
| 1/21/2026 | $223.05 | $232.90 | $220.66 | $228.39 | 12.45M |
| 1/20/2026 | $218.21 | $226.15 | $217.61 | $222.41 | 11.60M |
| 1/16/2026 | $221.90 | $225.69 | $219.00 | $222.96 | 14.39M |
| 1/15/2026 | $228.15 | $229.57 | $217.21 | $217.47 | 15.25M |
| 1/14/2026 | $211.13 | $211.31 | $206.61 | $208.79 | 18.19M |
| 1/13/2026 | $219.42 | $220.57 | $213.39 | $214.38 | 12.74M |
| 1/12/2026 | $216.12 | $222.58 | $215.18 | $220.40 | 10.75M |
| 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 |