Lam Research Corporation (LRCX)
NASDAQ: LRCX
· Real-Time Price · USD
102.95
2.53 (2.52%)
At close: Sep 05, 2025, 3:59 PM
102.71
-0.23%
After-hours: Sep 05, 2025, 05:57 PM EDT
LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 97.66 | 101.11 | 97.16 | 100.42 | 100.42 | 2.74% | 8,804,106 |
| Sep 3, 2025 | 97.03 | 97.86 | 96.44 | 97.74 | 97.74 | 0.73% | 11,023,300 |
| Sep 2, 2025 | 95.77 | 97.27 | 94.11 | 97.03 | 97.03 | -3.12% | 14,695,218 |
| Aug 29, 2025 | 101.91 | 102.69 | 98.81 | 100.15 | 100.15 | -3.79% | 12,178,819 |
| Aug 28, 2025 | 104.00 | 104.90 | 102.96 | 104.09 | 104.09 | 0.41% | 7,375,201 |
| Aug 27, 2025 | 103.17 | 103.78 | 102.37 | 103.67 | 103.67 | 0.04% | 7,214,720 |
| Aug 26, 2025 | 101.30 | 103.99 | 101.10 | 103.63 | 103.63 | 2.32% | 11,781,100 |
| Aug 25, 2025 | 99.98 | 101.75 | 99.90 | 101.28 | 101.28 | 1.20% | 5,438,511 |
| Aug 22, 2025 | 99.05 | 102.55 | 98.59 | 100.08 | 100.08 | 1.70% | 9,689,700 |
| Aug 21, 2025 | 98.76 | 99.85 | 97.14 | 98.41 | 98.41 | -0.75% | 10,706,519 |
| Aug 20, 2025 | 100.99 | 101.02 | 97.32 | 99.15 | 99.15 | -1.18% | 14,287,717 |
| Aug 19, 2025 | 98.83 | 100.63 | 98.20 | 100.33 | 100.33 | 1.47% | 11,622,900 |
| Aug 18, 2025 | 99.00 | 99.80 | 98.40 | 98.88 | 98.88 | -0.63% | 15,119,300 |
| Aug 15, 2025 | 104.68 | 105.89 | 99.26 | 99.51 | 99.51 | -7.33% | 23,155,700 |
| Aug 14, 2025 | 106.20 | 108.02 | 105.59 | 107.38 | 107.38 | 0.60% | 11,163,800 |
| 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 |