Dark

LRCX
Lam Research Corp
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

328.54USD+1.445%(+4.68)7,658,877

308.00Bid 341.34Ask 33.34Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

325.53USD+0.516%(+1.67)18,428

After-hours

Sep 30, 2026 4:59:30 PM EDT

330.96USD+0.737%(+2.42)105,692

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	324.6500	330.4600	322.17000	328.5400	+1.445%	7,658,877	0.000%
2026-09-29	323.6300	328.3238	319.15360	323.8600	+2.986%	7,971,309	+1.445%
2026-09-28	313.8800	316.3100	305.50000	314.4700	-0.235%	9,178,808	+4.474%
2026-09-25	309.1800	317.1300	307.50000	315.2100	+2.621%	8,142,021	+4.229%
2026-09-24	301.8550	307.2200	298.86000	307.1600	-0.039%	7,903,993	+6.961%
2026-09-23	307.5000	309.7499	298.56000	307.2800	-1.183%	9,649,332	+6.919%
2026-09-22	296.8150	311.3900	296.08000	310.9600	+2.872%	9,294,783	+5.653%
2026-09-21	292.4900	305.6900	290.04000	302.2800	+4.918%	11,335,956	+8.687%
2026-09-18	274.4100	288.2700	272.64000	288.1100	+6.981%	19,636,005	+14.033%
2026-09-17	280.4550	281.4000	266.90000	269.3100	+0.030%	11,273,203	+21.993%
2026-09-16	277.1300	277.7800	265.75000	269.2300	-0.605%	7,603,153	+22.029%
2026-09-15	278.6050	278.6050	265.37000	270.8700	-0.958%	8,940,448	+21.291%
2026-09-14	274.9950	280.2000	273.24000	273.4900	-8.293%	13,682,890	+20.129%
2026-09-11	303.4500	303.6900	294.54000	298.2200	+0.070%	9,367,943	+10.167%
2026-09-10	302.1450	307.0300	297.01000	298.0100	-5.645%	10,603,567	+10.245%
2026-09-09	319.2600	322.2100	312.76000	315.8400	-1.429%	5,583,851	+4.021%
2026-09-08	314.4900	321.7700	312.03000	320.4200	+4.151%	8,937,425	+2.534%
2026-09-04	303.4650	310.3000	297.38000	307.6500	+5.122%	8,359,371	+6.790%
2026-09-03	283.7300	292.7800	278.04000	292.6600	+1.505%	7,211,727	+12.260%
2026-09-02	291.5000	292.1895	284.40000	288.3200	-0.648%	4,843,436	+13.950%
2026-09-01	294.5550	296.3400	286.59000	290.2000	-3.745%	8,254,193	+13.212%
2026-08-31	303.1900	303.4000	298.77000	301.4900	-0.136%	6,953,409	+8.972%
2026-08-28	318.0300	318.2900	301.05010	301.9000	-5.236%	8,059,616	+8.824%
2026-08-27	318.8800	321.4100	310.44023	318.5800	+1.822%	6,561,236	+3.126%
2026-08-26	314.6100	315.7200	308.05000	312.8800	-0.566%	4,113,545	+5.005%
2026-08-25	316.2000	318.6100	307.86000	314.6600	+1.448%	5,023,290	+4.411%
2026-08-24	307.9400	311.4400	297.78000	310.1700	-1.220%	8,614,314	+5.923%
2026-08-21	317.8600	319.1000	303.85000	314.0000	+1.117%	5,946,979	+4.631%
2026-08-20	305.2250	312.5400	302.95000	310.5300	+1.094%	6,802,560	+5.800%
2026-08-19	328.5200	328.5700	305.08010	307.1700	-6.328%	10,861,471	+6.957%
2026-08-18	324.1800	329.0734	317.41100	327.9200	-4.630%	10,209,999	+0.189%
2026-08-17	337.8700	345.2800	333.40000	343.8400	+3.454%	8,505,606	-4.450%
2026-08-14	332.3600	342.0000	326.55500	332.3600	-1.380%	7,422,941	-1.149%
2026-08-13	327.6200	345.1200	324.01000	337.0100	+3.342%	8,900,985	-2.513%
2026-08-12	326.8350	329.4899	323.50000	326.1100	+4.720%	8,075,626	+0.745%
2026-08-11	315.0300	316.8600	309.35000	311.4100	+1.635%	7,669,437	+5.501%
2026-08-10	319.5000	319.9900	305.50000	306.4000	-1.590%	7,022,760	+7.226%
2026-08-07	311.8700	315.5900	303.83000	311.3500	+1.825%	6,714,117	+5.521%
2026-08-06	300.0000	314.1600	293.65000	305.7700	-0.537%	7,430,396	+7.447%
2026-08-05	318.5400	323.6400	305.36000	307.4200	-3.248%	9,302,038	+6.870%
2026-08-04	308.8300	320.2500	306.16000	317.7400	+7.851%	15,796,630	+3.399%
2026-08-03	283.3400	295.9300	276.84470	294.6100	+0.543%	10,010,905	+11.517%
2026-07-31	315.3700	318.4000	292.93000	293.0200	-1.579%	12,561,150	+12.122%
2026-07-30	318.2900	319.5000	294.25000	297.7200	+17.979%	22,085,849	+10.352%
2026-07-29	264.5100	273.4600	250.50000	252.3500	-6.402%	16,103,109	+30.192%
2026-07-28	275.1650	277.3000	258.53000	269.6100	-7.544%	16,097,703	+21.857%
2026-07-27	306.3050	309.5000	278.45000	291.6100	-4.456%	14,117,637	+12.664%
2026-07-24	312.6200	319.7000	301.67500	305.2100	-4.556%	9,278,352	+7.644%
2026-07-23	315.4950	325.8800	314.35000	319.7800	+0.153%	8,106,899	+2.739%
2026-07-22	310.5500	322.2500	310.55000	319.2900	-0.842%	6,344,664	+2.897%
2026-07-21	328.1300	328.1350	313.29000	322.0000	+4.968%	11,936,456	+2.031%
2026-07-20	321.1500	324.4499	305.26000	306.7600	-2.087%	8,074,372	+7.100%
2026-07-17	303.8300	322.0699	298.65000	313.3000	-2.387%	12,805,721	+4.864%
2026-07-16	324.9850	336.6800	315.16000	320.9600	-4.314%	10,641,270	+2.362%
2026-07-15	357.2500	357.2500	319.79000	335.4300	-3.083%	10,257,339	-2.054%
2026-07-14	354.6600	354.6600	338.87500	346.1000	+4.904%	10,582,627	-5.074%
2026-07-13	335.0000	337.9800	326.90000	329.9200	-5.826%	9,770,513	-0.418%
2026-07-10	341.3600	354.7300	338.13190	350.3300	-0.804%	6,890,393	-6.220%
2026-07-09	365.1300	369.9500	350.06000	353.1700	+6.009%	12,119,690	-6.974%
2026-07-08	325.4700	337.5000	322.72000	333.1500	+2.153%	8,029,422	-1.384%
2026-07-07	322.4050	330.7500	313.10000	326.1300	-6.873%	15,530,626	+0.739%
2026-07-06	365.3400	366.0800	348.27000	350.2000	-0.344%	13,581,653	-6.185%
2026-07-02	391.0600	392.5000	342.47500	351.4100	-10.185%	18,973,407	-6.508%
2026-07-01	404.9700	415.4900	381.00000	391.2600	-9.709%	18,694,250	-16.030%
2026-06-30	416.2900	438.5000	414.01000	433.3300	+5.456%	16,885,085	-24.182%
2026-06-29	383.0100	414.9800	379.10000	410.9100	+8.394%	14,049,628	-20.046%
2026-06-26	385.5000	389.8800	374.31100	379.0900	-5.657%	19,733,700	-13.335%
2026-06-25	407.9900	407.9900	372.30000	401.8200	+7.209%	16,845,288	-18.237%
2026-06-24	366.8650	376.9800	361.41000	374.8000	+0.934%	12,016,720	-12.343%
2026-06-23	369.7050	377.1000	365.26000	371.3300	-9.330%	16,065,246	-11.523%
2026-06-22	398.3900	409.7500	392.07500	409.5400	+5.269%	14,638,624	-19.778%
2026-06-18	397.2200	401.0000	386.90000	389.0400	+3.971%	22,686,621	-15.551%
2026-06-17	382.0000	397.6290	373.24000	374.1800	+1.310%	10,900,844	-12.197%
2026-06-16	385.1350	393.0000	368.77000	369.3400	-5.034%	12,054,939	-11.047%
2026-06-15	385.9900	393.0700	382.39010	388.9200	+6.028%	13,459,831	-15.525%
2026-06-12	359.3900	373.8200	354.89000	366.8100	+1.183%	9,256,633	-10.433%
2026-06-11	336.6400	364.8070	336.20000	362.5200	+12.654%	14,983,969	-9.373%
2026-06-10	323.2900	348.1611	318.94500	321.8000	-1.638%	14,088,451	+2.094%
2026-06-09	335.5000	349.0900	306.01000	327.1600	+0.835%	14,466,754	+0.422%
2026-06-08	318.5450	330.6800	315.00000	324.4500	+6.980%	11,465,094	+1.261%
2026-06-05	320.3700	323.4200	302.74000	303.2800	-9.848%	13,308,959	+8.329%
2026-06-04	329.7500	342.3690	324.71000	336.4100	-2.124%	8,277,041	-2.339%
2026-06-03	335.0500	346.1900	332.13000	343.7100	+2.781%	8,630,883	-4.414%
2026-06-02	324.4200	335.5500	320.86000	334.4100	+5.452%	8,632,364	-1.755%
2026-06-01	309.2700	320.8300	307.03500	317.1200	-0.333%	8,052,837	+3.601%
2026-05-29	322.0000	324.2500	316.81100	318.1800	+0.057%	10,872,171	+3.256%
2026-05-28	317.4500	322.6399	308.74000	318.0000	-0.292%	8,402,839	+3.314%
2026-05-27	331.6650	333.3300	314.28000	318.9300	-1.162%	9,109,737	+3.013%
2026-05-26	314.7650	323.9800	309.65000	322.6800	+5.675%	9,770,816	+1.816%
2026-05-22	305.7250	309.9800	303.18000	305.3500	+1.029%	7,859,188	+7.595%
2026-05-21	292.6650	303.1800	291.80000	302.2400	+3.475%	8,882,245	+8.702%
2026-05-20	279.5800	293.6300	277.52000	292.0900	+6.844%	8,574,214	+12.479%
2026-05-19	267.9500	278.7300	263.71000	273.3800	-1.648%	8,308,625	+20.177%
2026-05-18	292.7400	294.5600	273.08000	277.9600	-2.374%	8,562,157	+18.197%
2026-05-15	289.4400	289.4400	276.48000	284.7200	-4.824%	9,643,210	+15.391%
2026-05-14	296.3250	302.0000	293.01000	299.1500	+1.256%	6,404,921	+9.825%
2026-05-13	295.2700	298.9800	287.18000	295.4400	+2.144%	8,633,086	+11.204%
2026-05-12	287.2150	290.3500	277.77000	289.2400	-2.300%	9,341,826	+13.587%
2026-05-11	292.5100	300.0000	292.51000	296.0500	+0.680%	9,149,990	+10.974%
2026-05-08	295.7150	297.4200	287.52000	294.0500	+2.628%	8,996,650	+11.729%
2026-05-07	297.0300	297.9950	283.14000	286.5200	-3.584%	9,704,518	+14.666%
2026-05-06	287.0000	297.8700	285.85000	297.1700	+7.748%	14,788,648	+10.556%
2026-05-05	266.6350	280.0000	266.63500	275.8000	+6.664%	11,883,969	+19.123%
2026-05-04	256.6850	263.0800	254.95000	258.5700	+0.721%	6,497,387	+27.060%
2026-05-01	255.1400	260.4400	250.12000	256.7200	-0.442%	8,094,464	+27.976%
2026-04-30	252.3900	258.5800	248.66000	257.8600	+3.662%	10,381,133	+27.410%
2026-04-29	253.1700	253.9550	241.60000	248.7500	-0.987%	9,585,254	+32.076%
2026-04-28	251.9750	253.7000	243.04000	251.2300	-3.176%	11,498,417	+30.773%
2026-04-27	267.7600	268.8300	256.31000	259.4700	-3.103%	8,081,061	+26.620%
2026-04-24	267.5000	275.8400	266.88000	267.7800	+3.566%	12,311,952	+22.690%
2026-04-23	265.0500	272.8199	253.28000	258.5600	-2.632%	12,269,053	+27.065%
2026-04-22	261.7100	266.1400	257.40000	265.5500	+2.779%	9,803,290	+23.721%
2026-04-21	263.8100	265.6000	256.71000	258.3700	-1.820%	7,826,726	+27.159%
2026-04-20	267.1000	267.6500	262.53500	263.1600	-1.659%	5,740,883	+24.844%
2026-04-17	267.9700	268.7600	262.42010	267.6000	+2.544%	8,465,435	+22.773%
2026-04-16	263.4800	266.2500	259.18000	260.9600	-1.584%	7,829,409	+25.897%
2026-04-15	267.0000	267.9900	255.48000	265.1600	-2.661%	11,324,225	+23.903%
2026-04-14	271.8550	273.5000	264.90000	272.4100	+1.904%	8,500,605	+20.605%
2026-04-13	263.1200	267.5400	260.85000	267.3200	+1.388%	8,772,677	+22.901%
2026-04-10	263.1850	268.2300	259.33100	263.6600	+1.894%	9,117,131	+24.607%
2026-04-09	248.3300	259.0000	247.35000	258.7600	+4.978%	9,727,347	+26.967%
2026-04-08	242.7500	249.1900	241.49000	246.4900	+9.869%	11,022,994	+33.287%
2026-04-07	218.2400	224.4900	216.50000	224.3500	+1.677%	6,818,401	+46.441%
2026-04-06	220.1300	221.5599	216.53000	220.6500	+1.012%	4,031,245	+48.896%
2026-04-02	208.8400	222.0100	208.80000	218.4400	-1.608%	6,805,362	+50.403%
2026-04-01	215.4500	225.5000	215.00000	222.0100	+3.908%	10,697,588	+47.984%
2026-03-31	205.9950	213.8400	203.01000	213.6600	+6.867%	11,725,021	+53.768%
2026-03-30	214.5550	216.2900	198.60000	199.9300	-5.430%	11,921,042	+64.328%
2026-03-27	209.6650	216.9999	209.00000	211.4100	-0.099%	8,503,305	+55.404%
2026-03-26	225.7400	226.8850	211.38000	211.6200	-9.351%	13,460,512	+55.250%
2026-03-25	236.1500	237.1000	227.36000	233.4500	-2.257%	8,330,641	+40.732%
2026-03-24	230.1600	241.3700	230.16000	238.8400	+2.370%	7,388,017	+37.557%
2026-03-23	230.3900	239.5200	227.06500	233.3100	+2.168%	9,506,242	+40.817%
2026-03-20	234.3200	236.8400	222.04500	228.3600	-2.406%	26,174,650	+43.869%
2026-03-19	218.1700	235.1400	215.00000	233.9900	+4.130%	10,101,889	+40.408%
2026-03-18	226.7420	232.3200	222.97500	224.7100	-0.777%	12,478,811	+46.206%
2026-03-17	220.5250	226.7100	218.55000	226.4700	+3.222%	10,042,774	+45.070%
2026-03-16	217.9500	221.4600	215.95000	219.4000	+3.393%	9,533,107	+49.745%
2026-03-13	212.3400	218.0000	211.23000	212.2000	+1.294%	8,906,515	+54.826%
2026-03-12	213.6700	215.1650	208.00000	209.4900	-4.286%	9,932,884	+56.828%
2026-03-11	214.4500	221.6200	214.00000	218.8700	+1.691%	7,160,496	+50.107%
2026-03-10	211.0000	220.8199	210.88000	215.2300	+1.932%	10,699,719	+52.646%
2026-03-09	195.0000	211.5000	194.08000	211.1500	+5.930%	13,421,038	+55.596%
2026-03-06	205.4500	211.2400	198.45000	199.3300	-7.150%	13,597,780	+64.822%
2026-03-05	218.4100	222.4100	208.13000	214.6800	-3.727%	10,241,012	+53.037%
2026-03-04	221.7050	225.1200	219.00000	222.9900	+2.633%	8,614,368	+47.334%
2026-03-03	223.7700	224.1200	215.79000	217.2700	-5.944%	12,442,344	+51.213%
2026-03-02	229.2800	233.8300	227.23000	231.0000	-1.236%	10,290,537	+42.225%
2026-02-27	233.4600	240.1000	232.68000	233.8900	-2.167%	12,978,674	+40.468%
2026-02-26	246.0300	248.5029	230.70000	239.0700	-4.173%	10,695,679	+37.424%
2026-02-25	249.8900	256.6800	248.39000	249.4800	+2.141%	9,827,121	+31.690%
2026-02-24	243.4500	247.7600	238.97500	244.2500	+0.817%	9,086,485	+34.510%
2026-02-23	245.3500	249.4000	237.37010	242.2700	-1.082%	9,486,907	+35.609%
2026-02-20	237.5450	245.7600	236.96500	244.9200	+3.172%	8,601,201	+34.142%
2026-02-19	234.0700	237.9200	231.42000	237.3900	-1.125%	6,383,980	+38.397%
2026-02-18	236.3800	245.2700	234.10000	240.0900	+1.914%	10,094,806	+36.840%
2026-02-17	231.4500	238.1500	228.88000	235.5800	+0.021%	7,367,060	+39.460%
2026-02-13	236.1800	242.7799	233.39000	235.5300	+1.833%	9,905,105	+39.490%
2026-02-12	236.3300	238.9100	229.64000	231.2900	-1.629%	10,639,436	+42.047%
2026-02-11	235.5450	240.3400	230.04000	235.1200	+3.755%	9,554,296	+39.733%
2026-02-10	229.2800	229.3100	220.25000	226.6100	-1.165%	7,908,852	+44.980%
2026-02-09	229.0050	231.3150	223.39000	229.2800	-0.749%	9,976,161	+43.292%
2026-02-06	220.6700	232.4500	218.76000	231.0100	+8.298%	13,847,587	+42.219%
2026-02-05	208.1300	215.8500	204.57000	213.3100	+1.683%	10,928,167	+54.020%
2026-02-04	229.8700	231.1100	205.11000	209.7800	-8.831%	19,606,708	+56.612%
2026-02-03	244.8900	246.6199	226.87940	230.1000	-3.116%	13,491,270	+42.781%
2026-02-02	233.3300	242.9500	232.00000	237.5000	+1.730%	13,286,620	+38.333%
2026-01-30	244.2600	251.8700	232.00000	233.4600	-5.927%	18,346,655	+40.726%
2026-01-29	245.6100	251.3799	236.81500	248.1700	+3.585%	16,785,430	+32.385%
2026-01-28	241.2700	243.9900	237.14000	239.5800	+0.470%	15,630,521	+37.132%
2026-01-27	230.6300	239.5000	228.76000	238.4600	+6.995%	12,005,198	+37.776%
2026-01-26	218.9800	225.3500	215.93010	222.8700	+2.262%	10,625,097	+47.413%
2026-01-23	217.8700	223.3600	213.86990	217.9400	-1.251%	10,157,002	+50.748%
2026-01-22	235.5600	236.1000	219.76000	220.7000	-3.367%	11,956,929	+48.863%
2026-01-21	223.0500	232.9000	220.66000	228.3900	+2.689%	12,760,553	+43.850%
2026-01-20	218.2100	226.1475	217.61000	222.4100	-0.247%	11,601,052	+47.718%
2026-01-16	221.9000	225.6900	219.00000	222.9600	+2.524%	14,391,905	+47.354%
2026-01-15	228.1450	229.5700	217.21000	217.4700	+4.157%	15,249,304	+51.074%
2026-01-14	211.1250	211.3100	206.61000	208.7900	-2.608%	18,185,966	+57.354%
2026-01-13	219.4200	220.5700	213.39000	214.3800	-2.731%	12,648,392	+53.251%
2026-01-12	216.1200	222.5800	215.18000	220.4000	+0.934%	10,748,927	+49.065%
2026-01-09	204.6600	219.5900	202.72000	218.3600	+8.658%	16,499,799	+50.458%
2026-01-08	202.8650	203.2200	195.04000	200.9600	-1.044%	13,928,227	+63.485%
2026-01-07	202.5800	205.3800	199.80000	203.0800	-1.875%	15,120,657	+61.779%
2026-01-06	197.7900	210.4500	197.15000	206.9600	+6.264%	18,787,412	+58.746%
2026-01-05	190.1200	198.3600	190.12000	194.7600	+5.242%	16,267,619	+68.690%
2026-01-02	177.8500	185.7800	177.50000	185.0600	+8.108%	11,955,603	+77.532%
2025-12-31	174.4850	174.9100	170.76000	171.1800	-1.496%	4,935,531	+91.927%
2025-12-30	176.5350	177.3600	173.59000	173.7800	-1.188%	5,670,125	+89.055%
2025-12-29	176.5000	179.2290	174.75000	175.8700	-1.235%	6,663,171	+86.808%
2025-12-26	178.4300	179.8000	177.80000	178.0700	+0.417%	5,238,972	+84.500%
2025-12-24	175.2600	177.5612	175.20000	177.3300	+1.239%	2,598,888	+85.270%
2025-12-23	175.2600	177.2900	174.78000	175.1600	-0.057%	6,482,958	+87.566%
2025-12-22	175.6800	175.9600	171.49000	175.2600	+1.736%	11,436,145	+87.459%
2025-12-19	166.0800	173.5800	166.08000	172.2700	+4.596%	38,469,396	+90.712%
2025-12-18	163.1900	168.2900	162.00000	164.7000	+6.272%	14,006,265	+99.478%
2025-12-17	163.8600	164.5213	153.60000	154.9800	-5.072%	12,277,744	+111.989%
2025-12-16	164.5000	166.1905	160.79000	163.2600	-0.633%	8,078,639	+101.237%
2025-12-15	163.4000	166.8700	162.16000	164.3000	+2.355%	10,258,816	+99.963%
2025-12-12	166.8400	167.8000	159.08960	160.5200	-4.854%	11,414,843	+104.672%
2025-12-11	165.6600	169.1500	160.32000	168.7100	+0.267%	10,000,003	+94.737%
2025-12-10	165.0900	169.6900	162.54000	168.2600	+1.478%	9,259,635	+95.257%
2025-12-09	160.7500	166.3600	160.75000	165.8100	+1.886%	8,127,026	+98.142%
2025-12-08	161.9800	164.6190	160.84500	162.7400	+2.546%	10,170,531	+101.880%
2025-12-05	159.0050	161.0500	157.88000	158.7000	+1.025%	7,834,084	+107.020%
2025-12-04	157.0500	158.5200	154.92000	157.0900	-1.665%	8,834,691	+109.141%
2025-12-03	156.8850	160.1000	153.15000	159.7500	+0.986%	9,964,303	+105.659%
2025-12-02	155.8500	159.4500	155.66000	158.1900	+2.197%	10,711,871	+107.687%
2025-12-01	154.8500	156.7900	153.25000	154.7900	-0.776%	7,416,725	+112.249%
2025-11-28	156.2000	156.2000	153.83000	156.0000	+0.554%	4,919,184	+110.603%
2025-11-26	152.9650	156.9700	152.50000	155.1400	+2.113%	8,398,145	+111.770%
2025-11-25	149.5450	152.8000	145.50000	151.9300	+1.031%	9,691,547	+116.244%
2025-11-24	145.6000	152.5600	144.43000	150.3800	+5.419%	23,095,991	+118.473%
2025-11-21	139.8000	144.4100	135.50000	142.6500	+2.192%	14,654,566	+130.312%
2025-11-20	153.4600	154.3700	138.30000	139.5900	-6.190%	13,695,471	+135.361%
2025-11-19	146.7700	150.4000	145.51000	148.8000	+3.882%	9,818,266	+120.793%
2025-11-18	145.2500	147.4400	142.50000	143.2400	-2.862%	12,706,725	+129.363%
2025-11-17	147.3100	153.8100	145.94000	147.4600	-0.540%	10,487,785	+122.799%
2025-11-14	147.5050	152.9450	145.37000	148.2600	-3.300%	15,076,125	+121.597%
2025-11-13	158.8900	160.3100	151.73000	153.3200	-5.018%	13,693,700	+114.284%
2025-11-12	161.3100	162.1600	158.48000	161.4200	+1.407%	8,949,951	+103.531%
2025-11-11	164.1700	164.6225	157.71000	159.1800	-4.322%	9,144,638	+106.395%
2025-11-10	164.5550	167.1500	163.70000	166.3700	+4.405%	10,030,598	+97.476%
2025-11-07	159.8250	159.9511	153.19500	159.3500	-1.751%	11,609,325	+106.175%
2025-11-06	163.3900	165.2129	160.19000	162.1900	-1.733%	9,640,084	+102.565%
2025-11-05	157.5700	166.9200	157.00000	165.0500	+5.951%	11,130,192	+99.055%
2025-11-04	155.6300	161.0935	155.16000	155.7800	-3.386%	11,211,076	+110.900%
2025-11-03	159.9900	162.2400	159.00000	161.2400	+2.401%	7,302,412	+103.758%
2025-10-31	162.5500	164.0600	156.60000	157.4600	-2.205%	9,652,073	+108.650%
2025-10-30	162.3700	165.2200	160.30000	161.0100	+0.212%	10,440,619	+104.049%
2025-10-29	158.2500	163.0899	158.08500	160.6700	+3.245%	12,783,323	+104.481%
2025-10-28	155.5200	156.1250	154.28000	155.6200	-0.816%	7,939,677	+111.117%
2025-10-27	156.1400	158.2450	155.74000	156.9000	+3.441%	13,313,095	+109.395%
2025-10-24	149.9100	153.2100	148.00000	151.6800	+2.806%	10,966,392	+116.601%
2025-10-23	138.0000	148.4600	137.37000	147.5400	+4.453%	13,336,372	+122.679%
2025-10-22	144.8950	145.7450	136.86000	141.2500	-2.613%	16,927,780	+132.595%
2025-10-21	143.9800	145.4350	142.47030	145.0400	+0.687%	8,855,592	+126.517%
2025-10-20	143.4900	146.4771	143.42500	144.0500	+1.795%	8,919,374	+128.074%
2025-10-17	142.2600	142.6500	139.82000	141.5100	-0.604%	6,389,799	+132.167%
2025-10-16	147.5800	147.5800	140.37000	142.3700	-1.665%	11,650,296	+130.765%
2025-10-15	144.0000	145.2200	141.10000	144.7800	+4.678%	9,722,650	+126.924%
2025-10-14	134.1000	140.9200	134.04000	138.3100	+0.363%	10,509,662	+137.539%
2025-10-13	138.0900	138.9000	136.58000	137.8100	+4.902%	10,048,074	+138.401%
2025-10-10	140.6000	141.8000	131.02000	131.3700	-6.830%	18,748,964	+150.088%
2025-10-09	141.7500	142.8600	140.58000	141.0000	-1.080%	8,102,517	+133.007%
2025-10-08	137.9100	142.8800	137.61000	142.5400	+1.560%	13,695,736	+130.490%
2025-10-07	149.2300	149.3625	139.50010	140.3500	-5.900%	16,549,789	+134.086%
2025-10-06	149.9000	153.6950	149.12000	149.1500	+2.291%	11,217,057	+120.275%
2025-10-03	145.8200	147.9100	144.60000	145.8100	-0.803%	8,970,274	+125.321%
2025-10-02	146.9650	147.3500	143.71000	146.9900	+2.941%	16,417,073	+123.512%
2025-10-01	132.4100	143.0900	131.94000	142.7900	+6.639%	15,549,117	+130.086%
2025-09-30	131.3450	134.2100	130.81000	133.9000	+2.144%	10,328,761	+145.362%
2025-09-29	133.0800	133.3600	131.03000	131.0900	+2.151%	11,015,536	+150.622%
2025-09-26	127.9400	128.7600	126.37000	128.3300	+0.156%	8,788,993	+156.012%
2025-09-25	126.4400	129.0600	125.02010	128.1300	-0.148%	9,621,715	+156.411%
2025-09-24	130.0000	130.2250	127.02000	128.3200	-2.736%	12,435,947	+156.032%
2025-09-23	129.7500	133.5650	129.36000	131.9300	-0.204%	12,051,102	+149.026%
2025-09-22	129.8000	132.6300	129.16000	132.2000	+4.160%	13,403,746	+148.517%
2025-09-19	126.3550	127.8000	125.00000	126.9200	+0.475%	24,271,855	+158.856%
2025-09-18	126.5500	128.6950	125.04000	126.3200	+3.626%	13,763,918	+160.085%
2025-09-17	120.8200	123.2800	119.51000	121.9000	+1.187%	10,996,077	+169.516%
2025-09-16	119.9750	120.9700	118.67000	120.4700	+1.057%	9,897,207	+172.715%
2025-09-15	117.8000	119.3300	117.03000	119.2100	+1.924%	9,785,747	+175.598%
2025-09-12	115.9200	117.5000	115.87500	116.9600	+1.194%	11,060,492	+180.899%
2025-09-11	108.3500	115.9000	108.29000	115.5800	+7.656%	20,296,063	+184.253%
2025-09-10	106.7000	107.7800	104.61000	107.3600	+1.696%	12,279,374	+206.017%
2025-09-09	104.9100	105.8200	104.46000	105.5700	+0.476%	7,264,327	+211.206%
2025-09-08	105.0050	106.3700	104.47500	105.0700	+2.059%	7,972,739	+212.687%
2025-09-05	101.7000	103.0100	100.68000	102.9500	+2.519%	8,142,017	+219.126%
2025-09-04	97.6600	101.1100	97.15900	100.4200	+2.742%	8,822,427	+227.166%
2025-09-03	97.0300	97.8550	96.44000	97.7400	+0.732%	11,023,278	+236.137%
2025-09-02	95.7650	97.2650	94.11000	97.0300	-3.115%	14,695,218	+238.596%
2025-08-29	101.9100	102.6899	98.81000	100.1500	-3.785%	12,178,819	+228.048%
2025-08-28	104.0000	104.9000	102.95500	104.0900	+0.405%	7,375,201	+215.631%
2025-08-27	103.1700	103.7750	102.36500	103.6700	+0.039%	7,214,720	+216.909%
2025-08-26	101.3000	103.9900	101.10000	103.6300	+2.320%	11,781,062	+217.032%
2025-08-25	99.9800	101.7500	99.90000	101.2800	+1.199%	5,438,511	+224.388%
2025-08-22	99.0500	102.5500	98.59000	100.0800	+1.697%	9,689,672	+228.277%
2025-08-21	98.7600	99.8500	97.14000	98.4100	-0.746%	10,706,519	+233.848%
2025-08-20	100.9850	101.0150	97.32000	99.1500	-1.176%	14,287,717	+231.357%
2025-08-19	98.8300	100.6300	98.20000	100.3300	+1.466%	11,622,873	+227.459%
2025-08-18	99.0000	99.8000	98.40000	98.8800	-0.633%	15,119,258	+232.261%
2025-08-15	104.6750	105.8850	99.26000	99.5100	-7.329%	23,155,664	+230.158%
2025-08-14	106.2000	108.0200	105.59000	107.3800	+0.600%	11,163,780	+205.960%
2025-08-13	106.5000	107.4900	105.44600	106.7400	+1.387%	12,118,627	+207.795%
2025-08-12	102.6500	105.6400	101.39200	105.2800	+3.216%	11,892,040	+212.063%
2025-08-11	103.9000	104.1500	101.71000	102.0000	+0.246%	8,637,010	+222.098%
2025-08-08	99.1500	102.2250	98.99000	101.7500	+2.622%	8,765,140	+222.889%
2025-08-07	98.5950	100.1900	97.97000	99.1500	+3.346%	9,572,342	+231.357%
2025-08-06	96.3000	96.4700	94.27000	95.9400	-0.765%	10,631,883	+242.443%
2025-08-05	98.7800	99.3500	95.62000	96.6800	-1.758%	12,100,125	+239.822%
2025-08-04	97.4250	98.8100	96.64000	98.4100	+2.117%	11,876,711	+233.848%
2025-08-01	92.7100	96.6600	92.47000	96.3700	+1.613%	16,601,018	+240.915%
2025-07-31	91.0150	95.6300	90.93500	94.8400	-4.289%	27,661,827	+246.415%
2025-07-30	99.5200	100.6500	97.95000	99.0900	+0.152%	12,529,412	+231.557%
2025-07-29	99.3900	100.2200	98.03000	98.9400	+0.324%	7,283,710	+232.060%
2025-07-28	98.9800	99.5300	97.91500	98.6200	+1.712%	8,156,109	+233.137%
2025-07-25	96.7000	97.3300	96.32000	96.9600	-0.839%	8,914,433	+238.841%
2025-07-24	97.5700	98.6200	97.03000	97.7800	+0.700%	9,076,557	+235.999%
2025-07-23	98.2600	98.3800	96.39500	97.1000	-0.604%	12,013,926	+238.352%
2025-07-22	101.0000	101.1230	97.04000	97.6900	-3.981%	14,170,107	+236.309%
2025-07-21	100.8800	102.5900	100.73000	101.7400	+1.073%	7,026,672	+222.921%
2025-07-18	101.2400	101.7300	100.36000	100.6600	-0.129%	8,115,453	+226.386%
2025-07-17	99.4600	101.3750	98.26000	100.7900	+0.418%	9,745,949	+225.965%
2025-07-16	97.7200	100.4200	96.19000	100.3700	-0.693%	15,369,651	+227.329%
2025-07-15	101.5400	102.1900	100.61000	101.0700	+1.456%	9,190,586	+225.062%
2025-07-14	100.5700	101.0000	98.78000	99.6200	-2.074%	12,938,072	+229.793%
2025-07-11	100.3300	102.0250	100.27000	101.7300	+0.663%	6,203,800	+222.953%
2025-07-10	100.9200	101.6500	100.18000	101.0600	+1.252%	6,572,420	+225.094%
2025-07-09	99.8000	101.0850	98.91000	99.8100	-0.020%	7,323,033	+229.165%
2025-07-08	98.8250	100.2850	98.22000	99.8300	+1.722%	9,570,186	+229.099%
2025-07-07	98.3600	98.9200	97.70990	98.1400	-0.678%	7,239,587	+234.767%
2025-07-03	98.8300	99.5000	98.65500	98.8100	-0.020%	5,028,497	+232.497%
2025-07-02	95.8500	98.9500	95.20000	98.8300	+2.087%	11,023,029	+232.429%
2025-07-01	96.5900	97.3150	94.49000	96.8100	-0.544%	9,760,336	+239.366%
2025-06-30	97.5500	97.6700	96.85000	97.3400	+0.144%	8,218,267	+237.518%
2025-06-27	97.0350	98.0200	96.39000	97.2000	+0.372%	10,780,969	+238.004%
2025-06-26	96.2800	96.9250	95.83500	96.8400	+0.854%	9,477,473	+239.261%
2025-06-25	96.2500	97.3700	95.32000	96.0200	+0.408%	8,690,475	+242.158%
2025-06-24	93.2300	95.7700	93.23000	95.6300	+4.388%	12,838,791	+243.553%
2025-06-23	91.3700	92.7600	90.29000	91.6100	+1.238%	12,551,325	+258.629%
2025-06-20	93.0500	93.4300	87.75000	90.4900	-1.897%	22,925,170	+263.068%
2025-06-18	93.0450	93.6000	91.80000	92.2400	-0.453%	9,373,893	+256.180%
2025-06-17	93.3400	95.0150	92.55000	92.6600	-0.803%	10,229,506	+254.565%
2025-06-16	90.9500	93.5800	90.85500	93.4100	+4.345%	11,642,113	+251.718%
2025-06-13	88.7700	91.2300	88.18000	89.5200	-2.335%	10,979,027	+267.002%
2025-06-12	90.6200	91.9000	90.49000	91.6600	+0.781%	5,989,729	+258.433%
2025-06-11	91.3850	91.9900	89.87000	90.9500	-0.055%	10,646,545	+261.231%
2025-06-10	88.7850	91.3700	88.34000	91.0000	+3.058%	11,118,929	+261.033%
2025-06-09	87.1000	89.3300	87.02000	88.3000	+2.258%	14,496,238	+272.072%
2025-06-06	86.2600	87.5800	85.85800	86.3500	+1.696%	7,877,822	+280.475%
2025-06-05	85.5000	86.3400	84.34000	84.9100	+0.165%	10,917,372	+286.927%
2025-06-04	84.2100	85.0400	83.49000	84.7700	+1.327%	7,992,220	+287.566%
2025-06-03	82.0700	84.0100	81.95000	83.6600	+1.431%	8,920,692	+292.709%
2025-06-02	80.5850	82.5300	80.42500	82.4800	+2.092%	8,246,254	+298.327%
2025-05-30	83.6700	83.8100	79.49000	80.7900	-4.004%	19,191,607	+306.659%
2025-05-29	85.8500	86.2600	83.61000	84.1600	+0.190%	8,239,828	+290.375%
2025-05-28	83.9750	85.0250	83.58000	84.0000	+0.071%	9,464,088	+291.119%
2025-05-27	83.0400	84.1150	82.30500	83.9400	+3.553%	9,530,217	+291.399%
2025-05-23	80.1200	81.3850	79.77500	81.0600	-1.817%	8,276,670	+305.305%
2025-05-22	82.6400	83.8200	82.05000	82.5600	-0.278%	6,241,631	+297.941%
2025-05-21	83.2100	84.7800	82.23000	82.7900	-1.780%	8,082,654	+296.835%
2025-05-20	83.5300	84.3500	83.05000	84.2900	+0.561%	6,913,293	+289.773%
2025-05-19	82.7000	84.4500	82.54000	83.8200	-0.722%	9,222,315	+291.959%
2025-05-16	84.4100	84.4600	82.53000	84.4300	-0.425%	10,100,366	+289.127%
2025-05-15	84.2300	85.2600	83.50000	84.7900	-0.212%	9,058,033	+287.475%
2025-05-14	85.1400	86.0400	84.33000	84.9700	-0.328%	8,654,510	+286.654%
2025-05-13	82.3600	85.7800	82.25000	85.2500	+3.647%	11,920,152	+285.384%
2025-05-12	80.6650	82.5500	80.66500	82.2500	+9.143%	17,456,944	+299.441%
2025-05-09	75.6900	76.3000	74.65000	75.3600	+0.614%	7,036,956	+335.961%
2025-05-08	76.1000	76.4200	74.82000	74.9000	-0.213%	10,469,426	+338.638%
2025-05-07	73.4450	75.2950	72.91000	75.0600	+2.597%	9,987,702	+337.703%
2025-05-06	72.5900	73.8750	72.59000	73.1600	-1.015%	6,892,727	+349.071%
2025-05-05	73.8750	74.9000	73.78000	73.9100	-0.819%	6,960,773	+344.514%
2025-05-02	74.2500	75.4900	73.69000	74.5200	+3.890%	13,339,390	+340.875%
2025-05-01	72.1800	73.5298	71.40000	71.7300	+0.084%	14,147,596	+358.023%
2025-04-30	68.8900	71.8400	68.52500	71.6700	+1.086%	11,233,869	+358.407%
2025-04-29	70.8900	71.6600	70.22000	70.9000	-0.936%	8,583,787	+363.385%
2025-04-28	70.9500	71.9400	70.04000	71.5700	+0.210%	10,255,024	+359.047%
2025-04-25	70.3300	72.2850	70.29000	71.4200	+0.733%	9,751,468	+360.011%
2025-04-24	69.6700	71.2100	67.55010	70.9000	+6.249%	18,159,373	+363.385%
2025-04-23	66.8100	68.0100	66.34000	66.7300	+5.120%	18,214,735	+392.342%
2025-04-22	62.9650	64.0200	62.56000	63.4800	+1.747%	10,857,329	+417.549%
2025-04-21	62.3600	62.6700	61.14000	62.3900	-2.149%	14,302,862	+426.591%
2025-04-17	65.3400	65.3800	63.48000	63.7600	-2.119%	13,847,742	+415.276%
2025-04-16	65.2400	66.8200	62.95000	65.1400	-4.822%	17,845,300	+404.360%
2025-04-15	68.0900	69.5425	67.95000	68.4400	+0.855%	10,674,214	+380.041%
2025-04-14	68.6400	69.3600	66.91000	67.8600	+0.563%	9,944,994	+384.144%
2025-04-11	65.6900	67.9600	64.58500	67.4800	+1.581%	14,706,234	+386.870%
2025-04-10	67.9950	68.0000	63.27000	66.4300	-6.581%	20,011,817	+394.566%

document.getElementById("RSfNg5").onerror = function(){this.style.display='none';}; .dark-mode .db1hVJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .db1hVJ{ color: #333333; background-color: white; border: 2px solid #333333; }LRCXLam Research Corpstock NASDAQ

LRCX
Lam Research Corp
stock NASDAQ