Lam Research(LRCX)
$235.88+13.49 (+6.07%)
LRCX
Lam Research historical prices
$235.88
At close:+13.49 (+6.07%)
Want to see LRCX full AI Analyst Report?
Lam Research (LRCX) Historical Prices
12,285 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 236.26 | 241.60 | 229.67 | 235.88 | 235.88 | +6.07% | 10,948,390 | 1.10 |
| Nov 10, 2026 | 217.74 | 228.71 | 217.05 | 222.39 | 222.39 | +10.95% | 11,605,000 | 1.17 |
| Nov 09, 2026 | 206.50 | 222.64 | 203.77 | 221.31 | 221.31 | +10.41% | 16,756,660 | 1.71 |
| Nov 06, 2026 | 208.65 | 209.20 | 198.07 | 200.44 | 200.44 | +8.23% | 17,934,551 | 1.86 |
| Nov 05, 2026 | 207.02 | 210.06 | 184.24 | 185.20 | 185.20 | -16.36% | 31,293,141 | 3.39 |
| Nov 04, 2026 | 227.79 | 233.05 | 218.50 | 221.43 | 221.43 | -4.03% | 14,587,730 | 1.60 |
| Nov 03, 2026 | 235.02 | 237.28 | 228.48 | 230.72 | 230.72 | +1.39% | 10,754,180 | 1.19 |
| Nov 02, 2026 | 243.16 | 243.56 | 224.58 | 227.56 | 227.56 | -4.83% | 11,343,880 | 1.26 |
| Oct 30, 2026 | 239.45 | 244.48 | 232.61 | 239.11 | 239.11 | -6.01% | 18,603,670 | 2.07 |
| Oct 29, 2026 | 253.04 | 260.58 | 251.47 | 254.39 | 254.39 | +0.22% | 9,719,180 | 1.08 |
| Oct 28, 2026 | 245.01 | 257.60 | 244.53 | 253.82 | 253.82 | +5.39% | 10,784,100 | 1.20 |
| Oct 27, 2026 | 240.93 | 241.68 | 235.21 | 240.85 | 240.85 | +1.41% | 9,846,536 | 1.07 |
| Oct 26, 2026 | 231.53 | 241.25 | 230.51 | 237.50 | 237.50 | +3.22% | 11,600,840 | 1.25 |
| Oct 23, 2026 | 227.41 | 234.06 | 225.14 | 230.10 | 230.10 | -0.02% | 12,189,320 | 1.30 |
| Oct 22, 2026 | 234.50 | 242.10 | 227.68 | 230.15 | 230.15 | -11.76% | 22,898,750 | 2.49 |
| Oct 21, 2026 | 270.90 | 270.90 | 259.04 | 260.81 | 260.81 | -1.00% | 16,027,290 | 1.76 |
| Oct 20, 2026 | 267.76 | 270.97 | 260.29 | 263.45 | 263.45 | -3.21% | 7,841,918 | 0.86 |
| Oct 19, 2026 | 275.16 | 279.92 | 271.87 | 272.20 | 272.20 | +3.13% | 10,282,290 | 1.14 |
| Oct 16, 2026 | 271.44 | 275.58 | 263.14 | 263.94 | 263.94 | -4.87% | 11,339,610 | 1.25 |
| Oct 15, 2026 | 275.19 | 280.45 | 266.12 | 277.46 | 277.46 | -3.30% | 13,408,460 | 1.50 |
| Oct 14, 2026 | 289.61 | 295.86 | 284.75 | 286.92 | 286.92 | -4.71% | 10,356,710 | 1.15 |
| Oct 13, 2026 | 301.68 | 303.50 | 290.90 | 301.11 | 301.11 | -2.73% | 8,229,404 | 0.91 |
| Oct 12, 2026 | 314.85 | 314.95 | 308.01 | 309.56 | 309.56 | -2.91% | 6,264,684 | 0.69 |
| Oct 09, 2026 | 326.00 | 326.72 | 316.01 | 318.84 | 318.84 | -0.55% | 4,655,162 | 0.51 |
| Oct 08, 2026 | 321.02 | 331.79 | 316.66 | 320.59 | 320.59 | -2.71% | 9,005,665 | 0.98 |
| Oct 07, 2026 | 322.06 | 329.75 | 321.11 | 329.51 | 329.51 | -1.31% | 6,394,442 | 0.69 |
| Oct 06, 2026 | 345.10 | 346.90 | 330.85 | 333.89 | 333.89 | -3.44% | 7,665,011 | 0.82 |
| Oct 05, 2026 | 346.88 | 351.37 | 341.70 | 345.80 | 345.80 | -0.49% | 6,053,536 | 0.65 |
| Oct 02, 2026 | 350.00 | 352.56 | 344.77 | 347.49 | 347.49 | +2.17% | 7,462,889 | 0.79 |
| Oct 01, 2026 | 332.00 | 341.64 | 331.05 | 340.10 | 340.10 | +3.53% | 8,554,654 | 0.90 |
| Sep 30, 2026 | 324.65 | 330.50 | 322.06 | 328.51 | 328.51 | +1.44% | 7,704,404 | 0.82 |
| Sep 29, 2026 | 323.63 | 328.32 | 319.15 | 323.86 | 323.86 | +2.99% | 7,971,309 | 0.83 |
| Sep 28, 2026 | 313.88 | 316.31 | 305.50 | 314.47 | 314.47 | -0.23% | 9,178,808 | 0.94 |
| Sep 25, 2026 | 309.18 | 317.13 | 307.50 | 315.21 | 315.21 | +2.62% | 8,142,020 | 0.82 |
| Sep 24, 2026 | 301.86 | 307.22 | 298.86 | 307.16 | 307.16 | -0.04% | 7,903,993 | 0.79 |
| Sep 23, 2026 | 307.50 | 309.75 | 298.56 | 307.28 | 307.28 | -1.08% | 9,649,331 | 0.95 |
| Sep 22, 2026 | 296.82 | 311.39 | 296.08 | 310.96 | 310.63 | +2.87% | 9,294,782 | 0.91 |
| Sep 21, 2026 | 292.49 | 305.69 | 290.04 | 302.28 | 301.96 | +4.92% | 11,335,960 | 1.10 |
| Sep 18, 2026 | 274.41 | 288.27 | 272.64 | 288.11 | 287.80 | +6.98% | 19,636,000 | 1.92 |
| Sep 17, 2026 | 280.46 | 281.40 | 266.90 | 269.31 | 269.02 | +0.03% | 11,273,200 | 1.10 |
| Sep 16, 2026 | 277.13 | 277.78 | 265.75 | 269.23 | 268.94 | -0.61% | 7,603,152 | 0.75 |
| Sep 15, 2026 | 278.61 | 278.61 | 265.37 | 270.87 | 270.58 | -0.96% | 8,940,448 | 0.86 |
| Sep 14, 2026 | 275.00 | 280.20 | 273.24 | 273.49 | 273.20 | -8.29% | 13,682,890 | 1.33 |
| Sep 11, 2026 | 303.45 | 303.69 | 294.54 | 298.22 | 297.90 | +0.07% | 9,367,943 | 0.90 |
| Sep 10, 2026 | 302.15 | 307.03 | 297.01 | 298.01 | 297.69 | -5.65% | 10,603,570 | 1.02 |
| Sep 09, 2026 | 319.26 | 322.21 | 312.76 | 315.84 | 315.50 | -1.43% | 5,583,851 | 0.53 |
| Sep 08, 2026 | 314.49 | 321.77 | 312.03 | 320.42 | 320.08 | +4.15% | 8,937,425 | 0.85 |
| Sep 07, 2026 | 303.47 | 310.30 | 297.38 | 307.65 | 307.32 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 303.47 | 310.30 | 297.38 | 307.65 | 307.32 | +5.12% | 8,359,371 | 0.77 |
| Sep 03, 2026 | 283.73 | 292.78 | 278.04 | 292.66 | 292.35 | +1.51% | 7,211,727 | 0.66 |
