Lam Research Corporation

65.42
-8.36 (-11.33%)
Apr 03, 2025, 3:29 PM - Market open

Lam Research Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 71.72 74.80 71.56 73.78 0.95 1.30% 7,573,366
Apr 1, 2025 72.04 72.85 70.75 72.83 0.13 0.18% 9,066,228
Mar 31, 2025 71.60 72.85 70.44 72.70 0.09 0.12% 11,778,105
Mar 28, 2025 74.63 75.30 72.23 72.61 -2.20 -2.94% 9,541,529
Mar 27, 2025 75.89 76.07 74.35 74.81 -1.33 -1.75% 8,441,800
Mar 26, 2025 77.75 77.86 75.13 76.14 -1.53 -1.97% 7,328,928
Mar 25, 2025 77.85 78.37 77.47 77.67 -0.32 -0.41% 6,437,300
Mar 24, 2025 77.74 78.78 77.38 77.99 2.15 2.83% 7,954,800
Mar 21, 2025 76.00 76.37 75.27 75.84 -1.71 -2.21% 20,062,000
Mar 20, 2025 76.69 78.10 76.44 77.55 -0.38 -0.49% 10,689,100
Mar 19, 2025 77.37 79.48 76.86 77.93 0.57 0.74% 8,907,236
Mar 18, 2025 77.48 77.84 76.17 77.36 -0.95 -1.21% 8,094,731
Mar 17, 2025 77.11 79.14 77.11 78.31 -0.38 -0.48% 9,555,235
Mar 14, 2025 76.76 79.08 76.52 78.69 3.43 4.56% 11,862,048
Mar 13, 2025 76.11 77.27 74.55 75.26 -1.33 -1.74% 9,746,200
Mar 12, 2025 75.31 77.66 75.17 76.59 3.23 4.40% 12,702,100
Mar 11, 2025 74.08 75.39 72.45 73.36 -0.45 -0.61% 12,617,543
Mar 10, 2025 76.90 77.38 72.70 73.81 -5.20 -6.58% 16,652,714
Mar 7, 2025 76.65 79.49 75.34 79.01 2.54 3.32% 14,160,300
Mar 6, 2025 77.13 78.57 75.86 76.47 -2.58 -3.26% 13,195,500
Mar 5, 2025 76.76 79.41 75.52 79.05 2.61 3.41% 15,404,800
Mar 4, 2025 76.03 78.47 74.08 76.44 0.66 0.87% 15,417,740
Mar 3, 2025 77.94 79.75 74.55 75.78 -0.96 -1.25% 14,787,100
Feb 28, 2025 76.75 78.18 75.37 76.74 0.57 0.75% 22,608,300
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