Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Lam Research (1LRCX) Historical Prices

5 Followers
IT:1LRCX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026209.40211.05208.35215.10215.10+7.79%1480.96
Nov 10, 2026196.00202.15192.08199.56199.56+9.20%1150.75
Nov 09, 2026177.56192.38177.56193.38193.38+5.82%2071.37
Nov 06, 2026180.34186.98179.00182.74182.74+4.35%3192.17
Nov 05, 2026189.66190.54169.52175.12175.12-12.18%1230.80
Nov 04, 2026207.25207.25198.90199.40199.40-4.27%5934.07
Nov 03, 2026207.60215.65207.60208.30208.30-0.95%620.43
Nov 02, 2026218.25218.25210.30210.30210.30-1.04%1030.70
Oct 30, 2026217.00217.00210.45212.50212.50-7.53%2081.26
Oct 29, 2026222.25233.85222.05229.80229.80+0.90%2011.23
Oct 28, 2026220.80228.45219.65227.75227.75+5.27%1180.71
Oct 27, 2026211.75215.75211.75216.35216.35+0.96%1150.67
Oct 26, 2026206.25214.00206.25214.30214.30+3.90%660.38
Oct 23, 2026209.85209.85202.20206.25206.25-1.27%2001.09
Oct 22, 2026213.15215.40208.90208.90208.90-12.08%4752.49
Oct 21, 2026240.60241.50236.00237.60237.60+1.06%1410.74
Oct 20, 2026239.45240.30235.00235.10235.10-5.56%700.33
Oct 19, 2026244.40246.85242.80248.95248.95+4.43%3911.83
Oct 16, 2026248.30248.30237.80238.40238.40-1.85%250.11
Oct 15, 2026252.15252.15238.95242.90242.90-7.61%340.15
Oct 14, 2026267.05269.90263.20261.10261.10-0.68%3041.35
Oct 13, 2026269.75269.75263.30262.90262.90-5.09%110.05
Oct 12, 2026283.85283.85282.00277.00277.00-3.01%800.34
Oct 09, 2026292.95292.95283.20285.60285.60-2.64%500.21
Oct 08, 2026291.25293.50284.90293.35293.35+0.72%530.22
Oct 07, 2026295.55295.65289.80291.25291.25-2.02%2210.90
Oct 06, 2026309.65310.00297.40297.25297.25-3.43%1540.61
Oct 05, 2026310.20310.20306.50307.80307.80-0.32%440.17
Oct 02, 2026306.00312.55305.20308.80308.80+3.61%3591.34
Oct 01, 2026299.10300.00293.75298.05298.05+3.53%2661.00
Sep 30, 2026283.85285.10281.90287.90287.90+0.86%380.14
Sep 29, 2026277.65287.20277.65285.45285.45+5.64%1140.41
Sep 28, 2026268.40270.20268.40270.20270.20-1.28%1240.43
Sep 25, 2026274.45275.40271.60273.70273.70+3.63%1600.53
Sep 24, 2026265.70265.70262.10264.10264.10-1.49%1370.45
Sep 23, 2026270.15273.55266.35268.10268.10+1.00%3561.16
Sep 22, 2026267.70268.00267.70265.45265.45+1.82%70.02
Sep 21, 2026256.65260.50256.50261.00260.71+5.84%1870.56
Sep 18, 2026237.60243.20235.40246.60246.33+5.34%1460.43
Sep 17, 2026239.10243.85234.50234.10233.84-1.37%1670.49
Sep 16, 2026238.80239.85237.35237.35237.09+2.33%370.11
Sep 15, 2026240.10241.80231.80231.95231.69-3.76%1880.55
Sep 14, 2026246.60246.60235.25241.00240.73-7.06%3270.96
Sep 11, 2026260.65264.00253.80259.30259.01-0.95%1880.55
Sep 10, 2026269.65269.65260.70261.80261.51-2.88%950.27
Sep 09, 2026276.75278.00270.40269.55269.25-2.20%1740.50
Sep 08, 2026269.00274.00267.70275.60275.30+3.65%1110.31
Sep 07, 2026266.10268.55266.00265.90265.61+2.43%320.09
Sep 04, 2026257.00267.35257.00259.60259.31+4.45%2410.68
Sep 03, 2026248.90248.90241.00248.55248.28+0.22%1520.42