Lam Research Corporation (LRCX)
NASDAQ: LRCX
· Real-Time Price · USD
107.35
0.61 (0.57%)
At close: Aug 14, 2025, 3:59 PM
101.89
-5.09%
Pre-market: Aug 15, 2025, 06:18 AM EDT
LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 106.20 | 108.02 | 105.59 | 107.38 | 107.38 | 0.60% | 10,413,397 |
| Aug 13, 2025 | 106.50 | 107.49 | 105.45 | 106.74 | 106.74 | 1.39% | 12,118,627 |
| Aug 12, 2025 | 102.65 | 105.64 | 101.39 | 105.28 | 105.28 | 3.22% | 11,892,040 |
| Aug 11, 2025 | 103.90 | 104.15 | 101.71 | 102.00 | 102.00 | 0.25% | 8,637,010 |
| Aug 8, 2025 | 99.15 | 102.23 | 98.99 | 101.75 | 101.75 | 2.62% | 8,765,140 |
| Aug 7, 2025 | 98.60 | 100.19 | 97.97 | 99.15 | 99.15 | 3.35% | 9,572,342 |
| Aug 6, 2025 | 96.30 | 96.47 | 94.27 | 95.94 | 95.94 | -0.77% | 10,631,900 |
| Aug 5, 2025 | 98.78 | 99.35 | 95.62 | 96.68 | 96.68 | -1.76% | 12,100,125 |
| Aug 4, 2025 | 97.43 | 98.81 | 96.64 | 98.41 | 98.41 | 2.12% | 11,876,711 |
| Aug 1, 2025 | 92.71 | 96.66 | 92.47 | 96.37 | 96.37 | 1.61% | 16,601,018 |
| Jul 31, 2025 | 91.02 | 95.63 | 90.94 | 94.84 | 94.84 | -4.29% | 27,661,827 |
| Jul 30, 2025 | 99.52 | 100.65 | 97.95 | 99.09 | 99.09 | 0.15% | 12,529,412 |
| Jul 29, 2025 | 99.39 | 100.22 | 98.03 | 98.94 | 98.94 | 0.32% | 7,283,710 |
| Jul 28, 2025 | 98.98 | 99.53 | 97.92 | 98.62 | 98.62 | 1.71% | 8,156,109 |
| Jul 25, 2025 | 96.70 | 97.33 | 96.32 | 96.96 | 96.96 | -0.84% | 8,914,433 |
| Jul 24, 2025 | 97.57 | 98.62 | 97.03 | 97.78 | 97.78 | 0.70% | 9,076,600 |
| Jul 23, 2025 | 98.26 | 98.38 | 96.40 | 97.10 | 97.10 | -0.60% | 12,013,926 |
| Jul 22, 2025 | 101.00 | 101.12 | 97.04 | 97.69 | 97.69 | -3.98% | 14,170,107 |
| Jul 21, 2025 | 100.88 | 102.59 | 100.73 | 101.74 | 101.74 | 1.07% | 7,026,700 |
| Jul 18, 2025 | 101.24 | 101.73 | 100.36 | 100.66 | 100.66 | -0.13% | 8,115,500 |