Lam Research (LRCX)
171.18
-2.60 (-1.50%)
NASDAQ · Last Trade: Jan 1st, 5:28 AM EST
Historical Prices For Lam Research (LRCX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 174.49 | 174.91 | 170.76 | 171.18 | 4,933,607 | 171.18 |
| 12/30/2025 | 176.54 | 177.36 | 173.59 | 173.78 | 5,667,356 | 173.78 |
| 12/29/2025 | 176.50 | 179.23 | 174.75 | 175.87 | 6,661,727 | 175.87 |
| 12/26/2025 | 178.43 | 179.80 | 177.80 | 178.07 | 5,239,050 | 178.07 |
| 12/24/2025 | 175.26 | 177.56 | 175.20 | 177.33 | 2,598,890 | 177.33 |
| 12/23/2025 | 175.26 | 177.29 | 174.78 | 175.16 | 6,480,192 | 175.16 |
| 12/22/2025 | 175.68 | 175.96 | 171.49 | 175.26 | 11,432,414 | 175.26 |
| 12/19/2025 | 166.08 | 173.58 | 166.08 | 172.27 | 38,472,098 | 172.27 |
| 12/18/2025 | 163.19 | 168.29 | 162.00 | 164.70 | 13,658,408 | 164.70 |
| 12/17/2025 | 163.86 | 164.52 | 153.60 | 154.98 | 12,265,137 | 154.98 |
| 12/16/2025 | 164.50 | 166.19 | 160.79 | 163.11 | 8,073,736 | 163.11 |
| 12/15/2025 | 163.40 | 166.87 | 162.16 | 164.30 | 10,242,927 | 164.30 |
| 12/12/2025 | 166.84 | 167.80 | 159.09 | 160.52 | 11,483,502 | 160.52 |
| 12/11/2025 | 165.66 | 169.15 | 160.32 | 168.71 | 10,318,047 | 168.71 |
| 12/10/2025 | 165.09 | 169.69 | 162.54 | 168.26 | 9,331,256 | 168.26 |
| 12/09/2025 | 160.75 | 166.36 | 160.75 | 165.81 | 8,156,585 | 165.81 |
| 12/08/2025 | 161.98 | 164.62 | 160.84 | 162.74 | 10,172,125 | 162.74 |
| 12/05/2025 | 159.01 | 161.05 | 157.88 | 158.70 | 7,834,113 | 158.70 |
| 12/04/2025 | 157.05 | 158.52 | 154.92 | 157.09 | 8,833,192 | 157.09 |
| 12/03/2025 | 156.88 | 160.10 | 153.15 | 159.75 | 9,962,218 | 159.75 |
| 12/02/2025 | 155.85 | 159.45 | 155.66 | 158.19 | 10,709,353 | 157.93 |
| 12/01/2025 | 154.85 | 156.79 | 153.25 | 154.79 | 7,458,710 | 154.54 |
| 11/28/2025 | 156.20 | 156.20 | 153.83 | 156.00 | 4,919,193 | 155.74 |
| 11/26/2025 | 152.96 | 156.97 | 152.50 | 155.14 | 8,480,646 | 154.88 |
| 11/25/2025 | 149.54 | 152.80 | 145.50 | 151.93 | 9,687,913 | 151.68 |
| 11/24/2025 | 145.60 | 152.56 | 144.43 | 150.38 | 23,201,280 | 150.13 |
| 11/21/2025 | 139.80 | 144.41 | 135.50 | 142.65 | 14,654,589 | 142.42 |
| 11/20/2025 | 153.46 | 154.37 | 138.30 | 139.59 | 13,699,593 | 139.36 |
| 11/19/2025 | 146.77 | 150.40 | 145.51 | 148.80 | 9,812,203 | 148.56 |
| 11/18/2025 | 145.25 | 147.44 | 142.50 | 143.24 | 12,703,680 | 143.00 |
| 11/17/2025 | 147.31 | 153.81 | 145.94 | 147.46 | 10,483,155 | 147.22 |
| 11/14/2025 | 147.51 | 152.94 | 145.37 | 148.26 | 15,076,149 | 148.02 |
| 11/13/2025 | 158.89 | 160.31 | 151.73 | 153.32 | 13,687,770 | 153.07 |
| 11/12/2025 | 161.31 | 162.16 | 158.48 | 161.42 | 8,948,465 | 161.16 |
| 11/11/2025 | 164.17 | 164.62 | 157.71 | 159.18 | 9,143,309 | 158.92 |
| 11/10/2025 | 164.55 | 167.15 | 163.70 | 166.37 | 10,026,093 | 166.10 |
| 11/07/2025 | 159.82 | 159.95 | 153.19 | 159.35 | 11,635,395 | 159.09 |
| 11/06/2025 | 163.39 | 165.21 | 160.19 | 162.19 | 9,628,971 | 161.92 |
| 11/05/2025 | 157.57 | 166.92 | 157.00 | 165.05 | 11,122,276 | 164.78 |
| 11/04/2025 | 155.63 | 161.09 | 155.16 | 155.78 | 11,198,380 | 155.52 |
| 11/03/2025 | 159.99 | 162.24 | 159.00 | 161.24 | 7,300,132 | 160.97 |
| 10/31/2025 | 162.55 | 164.06 | 156.60 | 157.46 | 9,652,127 | 157.20 |
| 10/30/2025 | 162.37 | 165.22 | 160.30 | 161.01 | 10,438,185 | 160.75 |
| 10/29/2025 | 158.25 | 163.09 | 158.09 | 160.67 | 12,779,772 | 160.41 |
| 10/28/2025 | 155.52 | 156.13 | 154.28 | 155.62 | 8,016,777 | 155.36 |
| 10/27/2025 | 156.14 | 158.25 | 155.74 | 156.90 | 13,311,571 | 156.64 |
| 10/24/2025 | 149.91 | 153.21 | 148.00 | 151.68 | 10,966,427 | 151.43 |
| 10/23/2025 | 138.00 | 148.46 | 137.37 | 147.54 | 13,333,537 | 147.30 |
| 10/22/2025 | 144.90 | 145.75 | 136.86 | 141.25 | 16,899,425 | 141.02 |
| 10/21/2025 | 143.98 | 145.44 | 142.47 | 145.04 | 8,852,815 | 144.80 |
| 10/20/2025 | 143.49 | 146.48 | 143.43 | 144.05 | 8,913,779 | 143.81 |
| 10/17/2025 | 142.26 | 142.65 | 139.82 | 141.51 | 6,389,828 | 141.28 |
| 10/16/2025 | 147.58 | 147.58 | 140.37 | 142.37 | 11,649,916 | 142.14 |
| 10/15/2025 | 144.00 | 145.22 | 141.10 | 144.78 | 9,721,638 | 144.54 |
| 10/14/2025 | 134.10 | 140.92 | 134.04 | 138.31 | 10,508,775 | 138.08 |
| 10/13/2025 | 138.09 | 138.90 | 136.58 | 137.81 | 10,047,575 | 137.58 |
| 10/10/2025 | 140.60 | 141.80 | 131.02 | 131.37 | 18,749,031 | 131.15 |
| 10/09/2025 | 141.75 | 142.86 | 140.58 | 141.00 | 8,099,840 | 140.77 |
| 10/08/2025 | 137.91 | 142.88 | 137.80 | 142.54 | 13,681,765 | 142.31 |
| 10/07/2025 | 149.23 | 149.36 | 139.50 | 140.35 | 16,547,603 | 140.12 |
| 10/06/2025 | 149.90 | 153.69 | 149.12 | 149.15 | 11,215,451 | 148.91 |
| 10/03/2025 | 145.82 | 147.91 | 144.60 | 145.81 | 8,970,292 | 145.57 |
| 10/02/2025 | 146.96 | 147.35 | 143.71 | 146.99 | 16,434,107 | 146.75 |
| 10/01/2025 | 132.41 | 143.09 | 131.94 | 142.79 | 15,545,587 | 142.56 |