Lam Research Corporation (LRCX)
NASDAQ: LRCX
· Real-Time Price · USD
128.33
0.20 (0.16%)
At close: Sep 26, 2025, 3:59 PM
128.44
0.09%
After-hours: Sep 26, 2025, 07:52 PM EDT
LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 127.94 | 128.76 | 126.37 | 128.33 | 128.33 | 0.16% | 8,532,003 |
| Sep 25, 2025 | 126.44 | 129.06 | 125.02 | 128.13 | 128.13 | -0.15% | 9,621,715 |
| Sep 24, 2025 | 130.00 | 130.23 | 127.02 | 128.32 | 128.32 | -2.74% | 12,435,947 |
| Sep 23, 2025 | 129.75 | 133.57 | 129.36 | 131.93 | 131.67 | -0.20% | 12,051,102 |
| Sep 22, 2025 | 129.80 | 132.63 | 129.16 | 132.20 | 131.94 | 4.16% | 13,403,746 |
| Sep 19, 2025 | 126.36 | 127.80 | 125.00 | 126.92 | 126.67 | 0.47% | 24,271,900 |
| Sep 18, 2025 | 126.55 | 128.70 | 125.04 | 126.32 | 126.07 | 3.63% | 13,763,918 |
| Sep 17, 2025 | 120.82 | 123.28 | 119.51 | 121.90 | 121.66 | 1.19% | 10,996,100 |
| Sep 16, 2025 | 119.98 | 120.97 | 118.67 | 120.47 | 120.23 | 1.06% | 9,897,207 |
| Sep 15, 2025 | 117.80 | 119.33 | 117.03 | 119.21 | 118.98 | 1.92% | 9,785,747 |
| Sep 12, 2025 | 115.92 | 117.50 | 115.88 | 116.96 | 116.73 | 1.19% | 11,060,500 |
| Sep 11, 2025 | 108.35 | 115.90 | 108.29 | 115.58 | 115.35 | 7.66% | 20,296,100 |
| Sep 10, 2025 | 106.70 | 107.78 | 104.61 | 107.36 | 107.15 | 1.70% | 12,279,400 |
| Sep 9, 2025 | 104.91 | 105.82 | 104.46 | 105.57 | 105.36 | 0.48% | 7,264,327 |
| Sep 8, 2025 | 105.01 | 106.37 | 104.48 | 105.07 | 104.86 | 2.06% | 7,972,739 |
| Sep 5, 2025 | 101.70 | 103.01 | 100.68 | 102.95 | 102.75 | 2.52% | 8,142,017 |
| Sep 4, 2025 | 97.66 | 101.11 | 97.16 | 100.42 | 100.22 | 2.74% | 8,822,427 |
| Sep 3, 2025 | 97.03 | 97.86 | 96.44 | 97.74 | 97.55 | 0.73% | 11,023,300 |
| Sep 2, 2025 | 95.77 | 97.27 | 94.11 | 97.03 | 96.84 | -3.12% | 14,695,218 |
| Aug 29, 2025 | 101.91 | 102.69 | 98.81 | 100.15 | 99.95 | -3.79% | 12,178,819 |