Lam Research Corporation (LRCX)
76.75
0.58 (0.76%)
At close: Feb 28, 2025, 3:59 PM
76.74
-0.01%
After-hours: Feb 28, 2025, 05:27 PM EST
LRCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 76.75 | 78.18 | 75.37 | 76.74 | 0.57 | 0.75% | 22,603,021 |
| Feb 27, 2025 | 81.65 | 82.17 | 76.04 | 76.17 | -5.13 | -6.31% | 14,830,208 |
| Feb 26, 2025 | 81.69 | 82.93 | 80.65 | 81.30 | 1.01 | 1.26% | 12,427,523 |
| Feb 25, 2025 | 83.06 | 83.70 | 79.93 | 80.29 | -3.05 | -3.66% | 19,088,100 |
| Feb 24, 2025 | 86.45 | 86.71 | 83.22 | 83.34 | -2.68 | -3.12% | 11,728,700 |
| Feb 21, 2025 | 89.64 | 90.22 | 85.72 | 86.02 | -3.00 | -3.37% | 12,860,943 |
| Feb 20, 2025 | 89.98 | 91.72 | 88.56 | 89.02 | 1.36 | 1.55% | 16,888,441 |
| Feb 19, 2025 | 86.30 | 89.80 | 85.75 | 87.66 | 1.08 | 1.25% | 15,588,030 |
| Feb 18, 2025 | 84.91 | 86.81 | 83.37 | 86.58 | 3.83 | 4.63% | 16,205,500 |
| Feb 14, 2025 | 82.65 | 83.61 | 81.72 | 82.75 | -0.55 | -0.66% | 9,149,516 |
| Feb 13, 2025 | 81.58 | 83.66 | 81.45 | 83.30 | 1.73 | 2.12% | 7,845,934 |
| Feb 12, 2025 | 81.28 | 82.14 | 80.49 | 81.57 | -1.69 | -2.03% | 7,973,042 |
| Feb 11, 2025 | 83.06 | 84.50 | 82.98 | 83.26 | -0.47 | -0.56% | 8,903,400 |
| Feb 10, 2025 | 83.55 | 84.67 | 82.56 | 83.73 | 1.40 | 1.70% | 13,613,100 |
| Feb 7, 2025 | 83.19 | 83.51 | 81.79 | 82.33 | -0.50 | -0.60% | 9,833,600 |
| Feb 6, 2025 | 81.15 | 83.06 | 80.93 | 82.83 | 0.89 | 1.09% | 9,903,213 |
| Feb 5, 2025 | 79.10 | 82.11 | 78.62 | 81.94 | 2.03 | 2.54% | 10,740,981 |
| Feb 4, 2025 | 79.00 | 80.58 | 78.97 | 79.91 | -0.28 | -0.35% | 9,538,804 |
| Feb 3, 2025 | 78.97 | 81.56 | 78.50 | 80.19 | -0.86 | -1.06% | 14,537,703 |
| Jan 31, 2025 | 81.09 | 84.22 | 80.85 | 81.05 | 0.32 | 0.40% | 18,840,940 |
| Jan 30, 2025 | 79.75 | 82.09 | 77.59 | 80.73 | 5.58 | 7.43% | 24,878,513 |
| Jan 29, 2025 | 77.45 | 77.49 | 74.47 | 75.15 | 0.64 | 0.86% | 14,558,900 |
| Jan 28, 2025 | 75.11 | 75.67 | 73.60 | 74.51 | -1.12 | -1.48% | 13,597,700 |
| Jan 27, 2025 | 76.79 | 76.83 | 73.41 | 75.63 | -4.05 | -5.08% | 19,881,317 |
| Jan 24, 2025 | 81.70 | 81.70 | 78.98 | 79.68 | -1.55 | -1.91% | 9,091,926 |
| Jan 23, 2025 | 80.75 | 81.39 | 79.45 | 81.23 | -2.02 | -2.43% | 11,383,314 |
| Jan 22, 2025 | 82.43 | 85.19 | 82.42 | 83.25 | 1.75 | 2.15% | 14,716,613 |
| Jan 21, 2025 | 80.82 | 82.43 | 79.92 | 81.50 | 1.20 | 1.49% | 10,978,304 |
| Jan 17, 2025 | 81.41 | 81.81 | 79.60 | 80.30 | 1.08 | 1.36% | 10,351,000 |
| Jan 16, 2025 | 78.89 | 82.83 | 78.31 | 79.22 | 3.07 | 4.03% | 19,156,600 |
| Jan 15, 2025 | 75.86 | 77.27 | 75.45 | 76.15 | 1.09 | 1.45% | 11,085,800 |
| Jan 14, 2025 | 75.04 | 75.13 | 73.59 | 75.06 | 0.61 | 0.82% | 9,033,100 |
| Jan 13, 2025 | 73.17 | 74.58 | 72.56 | 74.45 | -0.20 | -0.27% | 8,321,802 |
| Jan 10, 2025 | 76.02 | 76.23 | 74.32 | 74.65 | -2.39 | -3.10% | 11,957,600 |
| Jan 8, 2025 | 77.42 | 77.75 | 76.24 | 77.04 | -0.48 | -0.62% | 8,690,800 |
| Jan 7, 2025 | 78.86 | 80.14 | 76.89 | 77.52 | -0.46 | -0.59% | 10,896,611 |
| Jan 6, 2025 | 77.18 | 80.15 | 77.00 | 77.98 | 2.87 | 3.82% | 15,164,600 |
| Jan 3, 2025 | 73.18 | 75.28 | 72.97 | 75.11 | 2.67 | 3.69% | 8,983,435 |
| Jan 2, 2025 | 72.71 | 73.92 | 71.74 | 72.44 | 0.21 | 0.29% | 8,075,100 |
| Dec 31, 2024 | 72.40 | 72.80 | 71.54 | 72.23 | 0.08 | 0.11% | 7,195,243 |
| Dec 30, 2024 | 72.00 | 72.59 | 71.27 | 72.15 | -1.25 | -1.70% | 10,381,700 |
| Dec 27, 2024 | 73.30 | 73.76 | 72.64 | 73.40 | -0.59 | -0.80% | 5,444,100 |
| Dec 26, 2024 | 73.25 | 74.56 | 73.00 | 73.99 | 0.16 | 0.22% | 6,298,500 |
| Dec 24, 2024 | 74.07 | 74.17 | 73.23 | 73.83 | 0.03 | 0.04% | 5,611,700 |
| Dec 23, 2024 | 72.35 | 73.99 | 72.00 | 73.80 | 2.01 | 2.80% | 10,406,721 |
| Dec 20, 2024 | 70.54 | 73.47 | 70.30 | 71.79 | 0.58 | 0.81% | 29,404,500 |
| Dec 19, 2024 | 72.75 | 72.91 | 70.16 | 71.21 | -3.99 | -5.31% | 17,426,426 |
| Dec 18, 2024 | 78.04 | 79.31 | 74.62 | 75.20 | -2.61 | -3.35% | 15,804,705 |
| Dec 17, 2024 | 77.89 | 78.74 | 77.42 | 77.81 | -0.02 | -0.03% | 14,167,937 |
| Dec 16, 2024 | 76.27 | 78.13 | 75.32 | 77.83 | 1.57 | 2.06% | 12,749,609 |