Dark

LRCX
Lam Research Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

332.33USD-1.389%(-4.68)7,422,941

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

331.20USD-1.724%(-5.81)12,146

After-hours

Aug 14, 2026 4:43:30 PM EDT

332.36USD+0.009%(+0.03)4,177

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	332.3600	342.0000	326.5550	332.3600	-1.380%	7,422,941	0.000%
2026-08-13	327.6200	345.1200	324.0100	337.0100	+3.342%	8,900,985	-1.380%
2026-08-12	326.8350	329.4899	323.5000	326.1100	+4.720%	8,075,626	+1.917%
2026-08-11	315.0300	316.8600	309.3500	311.4100	+1.635%	7,669,437	+6.727%
2026-08-10	319.5000	319.9900	305.5000	306.4000	-1.590%	7,022,760	+8.473%
2026-08-07	311.8700	315.5900	303.8300	311.3500	+1.825%	6,714,117	+6.748%
2026-08-06	300.0000	314.1600	293.6500	305.7700	-0.537%	7,430,396	+8.696%
2026-08-05	318.5400	323.6400	305.3600	307.4200	-3.248%	9,302,038	+8.113%
2026-08-04	308.8300	320.2500	306.1600	317.7400	+7.851%	15,796,630	+4.601%
2026-08-03	283.3400	295.9300	276.8447	294.6100	+0.543%	10,010,905	+12.814%
2026-07-31	315.3700	318.4000	292.9300	293.0200	-1.579%	12,561,150	+13.426%
2026-07-30	318.2900	319.5000	294.2500	297.7200	+17.979%	22,085,849	+11.635%
2026-07-29	264.5100	273.4600	250.5000	252.3500	-6.402%	16,103,109	+31.706%
2026-07-28	275.1650	277.3000	258.5300	269.6100	-7.544%	16,097,703	+23.274%
2026-07-27	306.3050	309.5000	278.4500	291.6100	-4.456%	14,117,637	+13.974%
2026-07-24	312.6200	319.7000	301.6750	305.2100	-4.556%	9,278,352	+8.896%
2026-07-23	315.4950	325.8800	314.3500	319.7800	+0.153%	8,106,899	+3.934%
2026-07-22	310.5500	322.2500	310.5500	319.2900	-0.842%	6,344,664	+4.093%
2026-07-21	328.1300	328.1350	313.2900	322.0000	+4.968%	11,936,456	+3.217%
2026-07-20	321.1500	324.4499	305.2600	306.7600	-2.087%	8,074,372	+8.345%
2026-07-17	303.8300	322.0699	298.6500	313.3000	-2.387%	12,805,721	+6.084%
2026-07-16	324.9850	336.6800	315.1600	320.9600	-4.314%	10,641,270	+3.552%
2026-07-15	357.2500	357.2500	319.7900	335.4300	-3.083%	10,257,339	-0.915%
2026-07-14	354.6600	354.6600	338.8750	346.1000	+4.904%	10,582,627	-3.970%
2026-07-13	335.0000	337.9800	326.9000	329.9200	-5.826%	9,770,513	+0.740%
2026-07-10	341.3600	354.7300	338.1319	350.3300	-0.804%	6,890,393	-5.129%
2026-07-09	365.1300	369.9500	350.0600	353.1700	+6.009%	12,119,690	-5.892%
2026-07-08	325.4700	337.5000	322.7200	333.1500	+2.153%	8,029,422	-0.237%
2026-07-07	322.4050	330.7500	313.1000	326.1300	-6.873%	15,530,626	+1.910%
2026-07-06	365.3400	366.0800	348.2700	350.2000	-0.344%	13,581,653	-5.094%
2026-07-02	391.0600	392.5000	342.4750	351.4100	-10.185%	18,973,407	-5.421%
2026-07-01	404.9700	415.4900	381.0000	391.2600	-9.709%	18,694,250	-15.054%
2026-06-30	416.2900	438.5000	414.0100	433.3300	+5.456%	16,885,085	-23.301%
2026-06-29	383.0100	414.9800	379.1000	410.9100	+8.394%	14,049,628	-19.116%
2026-06-26	385.5000	389.8800	374.3110	379.0900	-5.657%	19,733,700	-12.327%
2026-06-25	407.9900	407.9900	372.3000	401.8200	+7.209%	16,845,288	-17.286%
2026-06-24	366.8650	376.9800	361.4100	374.8000	+0.934%	12,016,720	-11.323%
2026-06-23	369.7050	377.1000	365.2600	371.3300	-9.330%	16,065,246	-10.495%
2026-06-22	398.3900	409.7500	392.0750	409.5400	+5.269%	14,638,624	-18.846%
2026-06-18	397.2200	401.0000	386.9000	389.0400	+3.971%	22,686,621	-14.569%
2026-06-17	382.0000	397.6290	373.2400	374.1800	+1.310%	10,900,844	-11.176%
2026-06-16	385.1350	393.0000	368.7700	369.3400	-5.034%	12,054,939	-10.012%
2026-06-15	385.9900	393.0700	382.3901	388.9200	+6.028%	13,459,831	-14.543%
2026-06-12	359.3900	373.8200	354.8900	366.8100	+1.183%	9,256,633	-9.392%
2026-06-11	336.6400	364.8070	336.2000	362.5200	+12.654%	14,983,969	-8.320%
2026-06-10	323.2900	348.1611	318.9450	321.8000	-1.638%	14,088,451	+3.282%
2026-06-09	335.5000	349.0900	306.0100	327.1600	+0.835%	14,466,754	+1.589%
2026-06-08	318.5450	330.6800	315.0000	324.4500	+6.980%	11,465,094	+2.438%
2026-06-05	320.3700	323.4200	302.7400	303.2800	-9.848%	13,308,959	+9.588%
2026-06-04	329.7500	342.3690	324.7100	336.4100	-2.124%	8,277,041	-1.204%
2026-06-03	335.0500	346.1900	332.1300	343.7100	+2.781%	8,630,883	-3.302%
2026-06-02	324.4200	335.5500	320.8600	334.4100	+5.452%	8,632,364	-0.613%
2026-06-01	309.2700	320.8300	307.0350	317.1200	-0.333%	8,052,837	+4.806%
2026-05-29	322.0000	324.2500	316.8110	318.1800	+0.057%	10,872,171	+4.457%
2026-05-28	317.4500	322.6399	308.7400	318.0000	-0.292%	8,402,839	+4.516%
2026-05-27	331.6650	333.3300	314.2800	318.9300	-1.162%	9,109,737	+4.211%
2026-05-26	314.7650	323.9800	309.6500	322.6800	+5.675%	9,770,816	+3.000%
2026-05-22	305.7250	309.9800	303.1800	305.3500	+1.029%	7,859,188	+8.846%
2026-05-21	292.6650	303.1800	291.8000	302.2400	+3.475%	8,882,245	+9.966%
2026-05-20	279.5800	293.6300	277.5200	292.0900	+6.844%	8,574,214	+13.787%
2026-05-19	267.9500	278.7300	263.7100	273.3800	-1.648%	8,308,625	+21.574%
2026-05-18	292.7400	294.5600	273.0800	277.9600	-2.374%	8,562,157	+19.571%
2026-05-15	289.4400	289.4400	276.4800	284.7200	-4.824%	9,643,210	+16.732%
2026-05-14	296.3250	302.0000	293.0100	299.1500	+1.256%	6,404,921	+11.101%
2026-05-13	295.2700	298.9800	287.1800	295.4400	+2.144%	8,633,086	+12.497%
2026-05-12	287.2150	290.3500	277.7700	289.2400	-2.300%	9,341,826	+14.908%
2026-05-11	292.5100	300.0000	292.5100	296.0500	+0.680%	9,149,990	+12.265%
2026-05-08	295.7150	297.4200	287.5200	294.0500	+2.628%	8,996,650	+13.028%
2026-05-07	297.0300	297.9950	283.1400	286.5200	-3.584%	9,704,518	+15.999%
2026-05-06	287.0000	297.8700	285.8500	297.1700	+7.748%	14,788,648	+11.842%
2026-05-05	266.6350	280.0000	266.6350	275.8000	+6.664%	11,883,969	+20.508%
2026-05-04	256.6850	263.0800	254.9500	258.5700	+0.721%	6,497,387	+28.538%
2026-05-01	255.1400	260.4400	250.1200	256.7200	-0.442%	8,094,464	+29.464%
2026-04-30	252.3900	258.5800	248.6600	257.8600	+3.662%	10,381,133	+28.892%
2026-04-29	253.1700	253.9550	241.6000	248.7500	-0.987%	9,585,254	+33.612%
2026-04-28	251.9750	253.7000	243.0400	251.2300	-3.176%	11,498,417	+32.293%
2026-04-27	267.7600	268.8300	256.3100	259.4700	-3.103%	8,081,061	+28.092%
2026-04-24	267.5000	275.8400	266.8800	267.7800	+3.566%	12,311,952	+24.117%
2026-04-23	265.0500	272.8199	253.2800	258.5600	-2.632%	12,269,053	+28.543%
2026-04-22	261.7100	266.1400	257.4000	265.5500	+2.779%	9,803,290	+25.159%
2026-04-21	263.8100	265.6000	256.7100	258.3700	-1.820%	7,826,726	+28.637%
2026-04-20	267.1000	267.6500	262.5350	263.1600	-1.659%	5,740,883	+26.296%
2026-04-17	267.9700	268.7600	262.4201	267.6000	+2.544%	8,465,435	+24.200%
2026-04-16	263.4800	266.2500	259.1800	260.9600	-1.584%	7,829,409	+27.361%
2026-04-15	267.0000	267.9900	255.4800	265.1600	-2.661%	11,324,225	+25.343%
2026-04-14	271.8550	273.5000	264.9000	272.4100	+1.904%	8,500,605	+22.007%
2026-04-13	263.1200	267.5400	260.8500	267.3200	+1.388%	8,772,677	+24.330%
2026-04-10	263.1850	268.2300	259.3310	263.6600	+1.894%	9,117,131	+26.056%
2026-04-09	248.3300	259.0000	247.3500	258.7600	+4.978%	9,727,347	+28.443%
2026-04-08	242.7500	249.1900	241.4900	246.4900	+9.869%	11,022,994	+34.837%
2026-04-07	218.2400	224.4900	216.5000	224.3500	+1.677%	6,818,401	+48.144%
2026-04-06	220.1300	221.5599	216.5300	220.6500	+1.012%	4,031,245	+50.628%
2026-04-02	208.8400	222.0100	208.8000	218.4400	-1.608%	6,805,362	+52.152%
2026-04-01	215.4500	225.5000	215.0000	222.0100	+3.908%	10,697,588	+49.705%
2026-03-31	205.9950	213.8400	203.0100	213.6600	+6.867%	11,725,021	+55.556%
2026-03-30	214.5550	216.2900	198.6000	199.9300	-5.430%	11,921,042	+66.238%
2026-03-27	209.6650	216.9999	209.0000	211.4100	-0.099%	8,503,305	+57.211%
2026-03-26	225.7400	226.8850	211.3800	211.6200	-9.351%	13,460,512	+57.055%
2026-03-25	236.1500	237.1000	227.3600	233.4500	-2.257%	8,330,641	+42.369%
2026-03-24	230.1600	241.3700	230.1600	238.8400	+2.370%	7,388,017	+39.156%
2026-03-23	230.3900	239.5200	227.0650	233.3100	+2.168%	9,506,242	+42.454%
2026-03-20	234.3200	236.8400	222.0450	228.3600	-2.406%	26,174,650	+45.542%
2026-03-19	218.1700	235.1400	215.0000	233.9900	+4.130%	10,101,889	+42.040%
2026-03-18	226.7420	232.3200	222.9750	224.7100	-0.777%	12,478,811	+47.906%
2026-03-17	220.5250	226.7100	218.5500	226.4700	+3.222%	10,042,774	+46.757%
2026-03-16	217.9500	221.4600	215.9500	219.4000	+3.393%	9,533,107	+51.486%
2026-03-13	212.3400	218.0000	211.2300	212.2000	+1.294%	8,906,515	+56.626%
2026-03-12	213.6700	215.1650	208.0000	209.4900	-4.286%	9,932,884	+58.652%
2026-03-11	214.4500	221.6200	214.0000	218.8700	+1.691%	7,160,496	+51.853%
2026-03-10	211.0000	220.8199	210.8800	215.2300	+1.932%	10,699,719	+54.421%
2026-03-09	195.0000	211.5000	194.0800	211.1500	+5.930%	13,421,038	+57.405%
2026-03-06	205.4500	211.2400	198.4500	199.3300	-7.150%	13,597,780	+66.739%
2026-03-05	218.4100	222.4100	208.1300	214.6800	-3.727%	10,241,012	+54.816%
2026-03-04	221.7050	225.1200	219.0000	222.9900	+2.633%	8,614,368	+49.047%
2026-03-03	223.7700	224.1200	215.7900	217.2700	-5.944%	12,442,344	+52.971%
2026-03-02	229.2800	233.8300	227.2300	231.0000	-1.236%	10,290,537	+43.879%
2026-02-27	233.4600	240.1000	232.6800	233.8900	-2.167%	12,978,674	+42.101%
2026-02-26	246.0300	248.5029	230.7000	239.0700	-4.173%	10,695,679	+39.022%
2026-02-25	249.8900	256.6800	248.3900	249.4800	+2.141%	9,827,121	+33.221%
2026-02-24	243.4500	247.7600	238.9750	244.2500	+0.817%	9,086,485	+36.074%
2026-02-23	245.3500	249.4000	237.3701	242.2700	-1.082%	9,486,907	+37.186%
2026-02-20	237.5450	245.7600	236.9650	244.9200	+3.172%	8,601,201	+35.701%
2026-02-19	234.0700	237.9200	231.4200	237.3900	-1.125%	6,383,980	+40.006%
2026-02-18	236.3800	245.2700	234.1000	240.0900	+1.914%	10,094,806	+38.431%
2026-02-17	231.4500	238.1500	228.8800	235.5800	+0.021%	7,367,060	+41.082%
2026-02-13	236.1800	242.7799	233.3900	235.5300	+1.833%	9,905,105	+41.112%
2026-02-12	236.3300	238.9100	229.6400	231.2900	-1.629%	10,639,436	+43.698%
2026-02-11	235.5450	240.3400	230.0400	235.1200	+3.755%	9,554,296	+41.358%
2026-02-10	229.2800	229.3100	220.2500	226.6100	-1.165%	7,908,852	+46.666%
2026-02-09	229.0050	231.3150	223.3900	229.2800	-0.749%	9,976,161	+44.958%
2026-02-06	220.6700	232.4500	218.7600	231.0100	+8.298%	13,847,587	+43.873%
2026-02-05	208.1300	215.8500	204.5700	213.3100	+1.683%	10,928,167	+55.811%
2026-02-04	229.8700	231.1100	205.1100	209.7800	-8.831%	19,606,708	+58.433%
2026-02-03	244.8900	246.6199	226.8794	230.1000	-3.116%	13,491,270	+44.442%
2026-02-02	233.3300	242.9500	232.0000	237.5000	+1.730%	13,286,620	+39.941%
2026-01-30	244.2600	251.8700	232.0000	233.4600	-5.927%	18,346,655	+42.363%
2026-01-29	245.6100	251.3799	236.8150	248.1700	+3.585%	16,785,430	+33.924%
2026-01-28	241.2700	243.9900	237.1400	239.5800	+0.470%	15,630,521	+38.726%
2026-01-27	230.6300	239.5000	228.7600	238.4600	+6.995%	12,005,198	+39.378%
2026-01-26	218.9800	225.3500	215.9301	222.8700	+2.262%	10,625,097	+49.127%
2026-01-23	217.8700	223.3600	213.8699	217.9400	-1.251%	10,157,002	+52.501%
2026-01-22	235.5600	236.1000	219.7600	220.7000	-3.367%	11,956,929	+50.594%
2026-01-21	223.0500	232.9000	220.6600	228.3900	+2.689%	12,760,553	+45.523%
2026-01-20	218.2100	226.1475	217.6100	222.4100	-0.247%	11,601,052	+49.436%
2026-01-16	221.9000	225.6900	219.0000	222.9600	+2.524%	14,391,905	+49.067%
2026-01-15	228.1450	229.5700	217.2100	217.4700	+4.157%	15,249,304	+52.830%
2026-01-14	211.1250	211.3100	206.6100	208.7900	-2.608%	18,185,966	+59.184%
2026-01-13	219.4200	220.5700	213.3900	214.3800	-2.731%	12,648,392	+55.033%
2026-01-12	216.1200	222.5800	215.1800	220.4000	+0.934%	10,748,927	+50.799%
2026-01-09	204.6600	219.5900	202.7200	218.3600	+8.658%	16,499,799	+52.207%
2026-01-08	202.8650	203.2200	195.0400	200.9600	-1.044%	13,928,227	+65.386%
2026-01-07	202.5800	205.3800	199.8000	203.0800	-1.875%	15,120,657	+63.660%
2026-01-06	197.7900	210.4500	197.1500	206.9600	+6.264%	18,787,412	+60.591%
2026-01-05	190.1200	198.3600	190.1200	194.7600	+5.242%	16,267,619	+70.651%
2026-01-02	177.8500	185.7800	177.5000	185.0600	+8.108%	11,955,603	+79.596%
2025-12-31	174.4850	174.9100	170.7600	171.1800	-1.496%	4,935,531	+94.158%
2025-12-30	176.5350	177.3600	173.5900	173.7800	-1.188%	5,670,125	+91.253%
2025-12-29	176.5000	179.2290	174.7500	175.8700	-1.235%	6,663,171	+88.980%
2025-12-26	178.4300	179.8000	177.8000	178.0700	+0.417%	5,238,972	+86.646%
2025-12-24	175.2600	177.5612	175.2000	177.3300	+1.239%	2,598,888	+87.425%
2025-12-23	175.2600	177.2900	174.7800	175.1600	-0.057%	6,482,958	+89.747%
2025-12-22	175.6800	175.9600	171.4900	175.2600	+1.736%	11,436,145	+89.638%
2025-12-19	166.0800	173.5800	166.0800	172.2700	+4.596%	38,469,396	+92.930%
2025-12-18	163.1900	168.2900	162.0000	164.7000	+6.272%	14,006,265	+101.797%
2025-12-17	163.8600	164.5213	153.6000	154.9800	-5.072%	12,277,744	+114.453%
2025-12-16	164.5000	166.1905	160.7900	163.2600	-0.633%	8,078,639	+103.577%
2025-12-15	163.4000	166.8700	162.1600	164.3000	+2.355%	10,258,816	+102.288%
2025-12-12	166.8400	167.8000	159.0896	160.5200	-4.854%	11,414,843	+107.052%
2025-12-11	165.6600	169.1500	160.3200	168.7100	+0.267%	10,000,003	+97.001%
2025-12-10	165.0900	169.6900	162.5400	168.2600	+1.478%	9,259,635	+97.528%
2025-12-09	160.7500	166.3600	160.7500	165.8100	+1.886%	8,127,026	+100.446%
2025-12-08	161.9800	164.6190	160.8450	162.7400	+2.546%	10,170,531	+104.228%
2025-12-05	159.0050	161.0500	157.8800	158.7000	+1.025%	7,834,084	+109.427%
2025-12-04	157.0500	158.5200	154.9200	157.0900	-1.665%	8,834,691	+111.573%
2025-12-03	156.8850	160.1000	153.1500	159.7500	+0.986%	9,964,303	+108.050%
2025-12-02	155.8500	159.4500	155.6600	158.1900	+2.197%	10,711,871	+110.102%
2025-12-01	154.8500	156.7900	153.2500	154.7900	-0.776%	7,416,725	+114.717%
2025-11-28	156.2000	156.2000	153.8300	156.0000	+0.554%	4,919,184	+113.051%
2025-11-26	152.9650	156.9700	152.5000	155.1400	+2.113%	8,398,145	+114.232%
2025-11-25	149.5450	152.8000	145.5000	151.9300	+1.031%	9,691,547	+118.759%
2025-11-24	145.6000	152.5600	144.4300	150.3800	+5.419%	23,095,991	+121.013%
2025-11-21	139.8000	144.4100	135.5000	142.6500	+2.192%	14,654,566	+132.990%
2025-11-20	153.4600	154.3700	138.3000	139.5900	-6.190%	13,695,471	+138.097%
2025-11-19	146.7700	150.4000	145.5100	148.8000	+3.882%	9,818,266	+123.360%
2025-11-18	145.2500	147.4400	142.5000	143.2400	-2.862%	12,706,725	+132.030%
2025-11-17	147.3100	153.8100	145.9400	147.4600	-0.540%	10,487,785	+125.390%
2025-11-14	147.5050	152.9450	145.3700	148.2600	-3.300%	15,076,125	+124.174%
2025-11-13	158.8900	160.3100	151.7300	153.3200	-5.018%	13,693,700	+116.775%
2025-11-12	161.3100	162.1600	158.4800	161.4200	+1.407%	8,949,951	+105.898%
2025-11-11	164.1700	164.6225	157.7100	159.1800	-4.322%	9,144,638	+108.795%
2025-11-10	164.5550	167.1500	163.7000	166.3700	+4.405%	10,030,598	+99.772%
2025-11-07	159.8250	159.9511	153.1950	159.3500	-1.751%	11,609,325	+108.572%
2025-11-06	163.3900	165.2129	160.1900	162.1900	-1.733%	9,640,084	+104.920%
2025-11-05	157.5700	166.9200	157.0000	165.0500	+5.951%	11,130,192	+101.369%
2025-11-04	155.6300	161.0935	155.1600	155.7800	-3.386%	11,211,076	+113.352%
2025-11-03	159.9900	162.2400	159.0000	161.2400	+2.401%	7,302,412	+106.128%
2025-10-31	162.5500	164.0600	156.6000	157.4600	-2.205%	9,652,073	+111.076%
2025-10-30	162.3700	165.2200	160.3000	161.0100	+0.212%	10,440,619	+106.422%
2025-10-29	158.2500	163.0899	158.0850	160.6700	+3.245%	12,783,323	+106.859%
2025-10-28	155.5200	156.1250	154.2800	155.6200	-0.816%	7,939,677	+113.572%
2025-10-27	156.1400	158.2450	155.7400	156.9000	+3.441%	13,313,095	+111.829%
2025-10-24	149.9100	153.2100	148.0000	151.6800	+2.806%	10,966,392	+119.119%
2025-10-23	138.0000	148.4600	137.3700	147.5400	+4.453%	13,336,372	+125.268%
2025-10-22	144.8950	145.7450	136.8600	141.2500	-2.613%	16,927,780	+135.299%
2025-10-21	143.9800	145.4350	142.4703	145.0400	+0.687%	8,855,592	+129.151%
2025-10-20	143.4900	146.4771	143.4250	144.0500	+1.795%	8,919,374	+130.725%
2025-10-17	142.2600	142.6500	139.8200	141.5100	-0.604%	6,389,799	+134.867%
2025-10-16	147.5800	147.5800	140.3700	142.3700	-1.665%	11,650,296	+133.448%
2025-10-15	144.0000	145.2200	141.1000	144.7800	+4.678%	9,722,650	+129.562%
2025-10-14	134.1000	140.9200	134.0400	138.3100	+0.363%	10,509,662	+140.301%
2025-10-13	138.0900	138.9000	136.5800	137.8100	+4.902%	10,048,074	+141.173%
2025-10-10	140.6000	141.8000	131.0200	131.3700	-6.830%	18,748,964	+152.995%
2025-10-09	141.7500	142.8600	140.5800	141.0000	-1.080%	8,102,517	+135.716%
2025-10-08	137.9100	142.8800	137.6100	142.5400	+1.560%	13,695,736	+133.170%
2025-10-07	149.2300	149.3625	139.5001	140.3500	-5.900%	16,549,789	+136.808%
2025-10-06	149.9000	153.6950	149.1200	149.1500	+2.291%	11,217,057	+122.836%
2025-10-03	145.8200	147.9100	144.6000	145.8100	-0.803%	8,970,274	+127.940%
2025-10-02	146.9650	147.3500	143.7100	146.9900	+2.941%	16,417,073	+126.111%
2025-10-01	132.4100	143.0900	131.9400	142.7900	+6.639%	15,549,117	+132.761%
2025-09-30	131.3450	134.2100	130.8100	133.9000	+2.144%	10,328,761	+148.215%
2025-09-29	133.0800	133.3600	131.0300	131.0900	+2.151%	11,015,536	+153.536%
2025-09-26	127.9400	128.7600	126.3700	128.3300	+0.156%	8,788,993	+158.989%
2025-09-25	126.4400	129.0600	125.0201	128.1300	-0.148%	9,621,715	+159.393%
2025-09-24	130.0000	130.2250	127.0200	128.3200	-2.736%	12,435,947	+159.009%
2025-09-23	129.7500	133.5650	129.3600	131.9300	-0.204%	12,051,102	+151.921%
2025-09-22	129.8000	132.6300	129.1600	132.2000	+4.160%	13,403,746	+151.407%
2025-09-19	126.3550	127.8000	125.0000	126.9200	+0.475%	24,271,855	+161.866%
2025-09-18	126.5500	128.6950	125.0400	126.3200	+3.626%	13,763,918	+163.110%
2025-09-17	120.8200	123.2800	119.5100	121.9000	+1.187%	10,996,077	+172.650%
2025-09-16	119.9750	120.9700	118.6700	120.4700	+1.057%	9,897,207	+175.886%
2025-09-15	117.8000	119.3300	117.0300	119.2100	+1.924%	9,785,747	+178.802%
2025-09-12	115.9200	117.5000	115.8750	116.9600	+1.194%	11,060,492	+184.166%
2025-09-11	108.3500	115.9000	108.2900	115.5800	+7.656%	20,296,063	+187.558%
2025-09-10	106.7000	107.7800	104.6100	107.3600	+1.696%	12,279,374	+209.575%
2025-09-09	104.9100	105.8200	104.4600	105.5700	+0.476%	7,264,327	+214.824%
2025-09-08	105.0050	106.3700	104.4750	105.0700	+2.059%	7,972,739	+216.322%
2025-09-05	101.7000	103.0100	100.6800	102.9500	+2.519%	8,142,017	+222.836%
2025-09-04	97.6600	101.1100	97.1590	100.4200	+2.742%	8,822,427	+230.970%
2025-09-03	97.0300	97.8550	96.4400	97.7400	+0.732%	11,023,278	+240.045%
2025-09-02	95.7650	97.2650	94.1100	97.0300	-3.115%	14,695,218	+242.533%
2025-08-29	101.9100	102.6899	98.8100	100.1500	-3.785%	12,178,819	+231.862%
2025-08-28	104.0000	104.9000	102.9550	104.0900	+0.405%	7,375,201	+219.301%
2025-08-27	103.1700	103.7750	102.3650	103.6700	+0.039%	7,214,720	+220.594%
2025-08-26	101.3000	103.9900	101.1000	103.6300	+2.320%	11,781,062	+220.718%
2025-08-25	99.9800	101.7500	99.9000	101.2800	+1.199%	5,438,511	+228.160%
2025-08-22	99.0500	102.5500	98.5900	100.0800	+1.697%	9,689,672	+232.094%
2025-08-21	98.7600	99.8500	97.1400	98.4100	-0.746%	10,706,519	+237.730%
2025-08-20	100.9850	101.0150	97.3200	99.1500	-1.176%	14,287,717	+235.209%
2025-08-19	98.8300	100.6300	98.2000	100.3300	+1.466%	11,622,873	+231.267%
2025-08-18	99.0000	99.8000	98.4000	98.8800	-0.633%	15,119,258	+236.125%
2025-08-15	104.6750	105.8850	99.2600	99.5100	-7.329%	23,155,664	+233.997%
2025-08-14	106.2000	108.0200	105.5900	107.3800	+0.600%	11,163,780	+209.518%
2025-08-13	106.5000	107.4900	105.4460	106.7400	+1.387%	12,118,627	+211.373%
2025-08-12	102.6500	105.6400	101.3920	105.2800	+3.216%	11,892,040	+215.691%
2025-08-11	103.9000	104.1500	101.7100	102.0000	+0.246%	8,637,010	+225.843%
2025-08-08	99.1500	102.2250	98.9900	101.7500	+2.622%	8,765,140	+226.644%
2025-08-07	98.5950	100.1900	97.9700	99.1500	+3.346%	9,572,342	+235.209%
2025-08-06	96.3000	96.4700	94.2700	95.9400	-0.765%	10,631,883	+246.425%
2025-08-05	98.7800	99.3500	95.6200	96.6800	-1.758%	12,100,125	+243.773%
2025-08-04	97.4250	98.8100	96.6400	98.4100	+2.117%	11,876,711	+237.730%
2025-08-01	92.7100	96.6600	92.4700	96.3700	+1.613%	16,601,018	+244.879%
2025-07-31	91.0150	95.6300	90.9350	94.8400	-4.289%	27,661,827	+250.443%
2025-07-30	99.5200	100.6500	97.9500	99.0900	+0.152%	12,529,412	+235.412%
2025-07-29	99.3900	100.2200	98.0300	98.9400	+0.324%	7,283,710	+235.921%
2025-07-28	98.9800	99.5300	97.9150	98.6200	+1.712%	8,156,109	+237.011%
2025-07-25	96.7000	97.3300	96.3200	96.9600	-0.839%	8,914,433	+242.781%
2025-07-24	97.5700	98.6200	97.0300	97.7800	+0.700%	9,076,557	+239.906%
2025-07-23	98.2600	98.3800	96.3950	97.1000	-0.604%	12,013,926	+242.286%
2025-07-22	101.0000	101.1230	97.0400	97.6900	-3.981%	14,170,107	+240.219%
2025-07-21	100.8800	102.5900	100.7300	101.7400	+1.073%	7,026,672	+226.676%
2025-07-18	101.2400	101.7300	100.3600	100.6600	-0.129%	8,115,453	+230.181%
2025-07-17	99.4600	101.3750	98.2600	100.7900	+0.418%	9,745,949	+229.755%
2025-07-16	97.7200	100.4200	96.1900	100.3700	-0.693%	15,369,651	+231.135%
2025-07-15	101.5400	102.1900	100.6100	101.0700	+1.456%	9,190,586	+228.841%
2025-07-14	100.5700	101.0000	98.7800	99.6200	-2.074%	12,938,072	+233.628%
2025-07-11	100.3300	102.0250	100.2700	101.7300	+0.663%	6,203,800	+226.708%
2025-07-10	100.9200	101.6500	100.1800	101.0600	+1.252%	6,572,420	+228.874%
2025-07-09	99.8000	101.0850	98.9100	99.8100	-0.020%	7,323,033	+232.993%
2025-07-08	98.8250	100.2850	98.2200	99.8300	+1.722%	9,570,186	+232.926%
2025-07-07	98.3600	98.9200	97.7099	98.1400	-0.678%	7,239,587	+238.659%
2025-07-03	98.8300	99.5000	98.6550	98.8100	-0.020%	5,028,497	+236.363%
2025-07-02	95.8500	98.9500	95.2000	98.8300	+2.087%	11,023,029	+236.295%
2025-07-01	96.5900	97.3150	94.4900	96.8100	-0.544%	9,760,336	+243.312%
2025-06-30	97.5500	97.6700	96.8500	97.3400	+0.144%	8,218,267	+241.442%
2025-06-27	97.0350	98.0200	96.3900	97.2000	+0.372%	10,780,969	+241.934%
2025-06-26	96.2800	96.9250	95.8350	96.8400	+0.854%	9,477,473	+243.205%
2025-06-25	96.2500	97.3700	95.3200	96.0200	+0.408%	8,690,475	+246.136%
2025-06-24	93.2300	95.7700	93.2300	95.6300	+4.388%	12,838,791	+247.548%
2025-06-23	91.3700	92.7600	90.2900	91.6100	+1.238%	12,551,325	+262.799%
2025-06-20	93.0500	93.4300	87.7500	90.4900	-1.897%	22,925,170	+267.289%
2025-06-18	93.0450	93.6000	91.8000	92.2400	-0.453%	9,373,893	+260.321%
2025-06-17	93.3400	95.0150	92.5500	92.6600	-0.803%	10,229,506	+258.688%
2025-06-16	90.9500	93.5800	90.8550	93.4100	+4.345%	11,642,113	+255.808%
2025-06-13	88.7700	91.2300	88.1800	89.5200	-2.335%	10,979,027	+271.269%
2025-06-12	90.6200	91.9000	90.4900	91.6600	+0.781%	5,989,729	+262.601%
2025-06-11	91.3850	91.9900	89.8700	90.9500	-0.055%	10,646,545	+265.432%
2025-06-10	88.7850	91.3700	88.3400	91.0000	+3.058%	11,118,929	+265.231%
2025-06-09	87.1000	89.3300	87.0200	88.3000	+2.258%	14,496,238	+276.399%
2025-06-06	86.2600	87.5800	85.8580	86.3500	+1.696%	7,877,822	+284.899%
2025-06-05	85.5000	86.3400	84.3400	84.9100	+0.165%	10,917,372	+291.426%
2025-06-04	84.2100	85.0400	83.4900	84.7700	+1.327%	7,992,220	+292.073%
2025-06-03	82.0700	84.0100	81.9500	83.6600	+1.431%	8,920,692	+297.275%
2025-06-02	80.5850	82.5300	80.4250	82.4800	+2.092%	8,246,254	+302.958%
2025-05-30	83.6700	83.8100	79.4900	80.7900	-4.004%	19,191,607	+311.388%
2025-05-29	85.8500	86.2600	83.6100	84.1600	+0.190%	8,239,828	+294.914%
2025-05-28	83.9750	85.0250	83.5800	84.0000	+0.071%	9,464,088	+295.667%
2025-05-27	83.0400	84.1150	82.3050	83.9400	+3.553%	9,530,217	+295.949%
2025-05-23	80.1200	81.3850	79.7750	81.0600	-1.817%	8,276,670	+310.017%
2025-05-22	82.6400	83.8200	82.0500	82.5600	-0.278%	6,241,631	+302.568%
2025-05-21	83.2100	84.7800	82.2300	82.7900	-1.780%	8,082,654	+301.449%
2025-05-20	83.5300	84.3500	83.0500	84.2900	+0.561%	6,913,293	+294.305%
2025-05-19	82.7000	84.4500	82.5400	83.8200	-0.722%	9,222,315	+296.516%
2025-05-16	84.4100	84.4600	82.5300	84.4300	-0.425%	10,100,366	+293.652%
2025-05-15	84.2300	85.2600	83.5000	84.7900	-0.212%	9,058,033	+291.980%
2025-05-14	85.1400	86.0400	84.3300	84.9700	-0.328%	8,654,510	+291.150%
2025-05-13	82.3600	85.7800	82.2500	85.2500	+3.647%	11,920,152	+289.865%
2025-05-12	80.6650	82.5500	80.6650	82.2500	+9.143%	17,456,944	+304.085%
2025-05-09	75.6900	76.3000	74.6500	75.3600	+0.614%	7,036,956	+341.030%
2025-05-08	76.1000	76.4200	74.8200	74.9000	-0.213%	10,469,426	+343.738%
2025-05-07	73.4450	75.2950	72.9100	75.0600	+2.597%	9,987,702	+342.792%
2025-05-06	72.5900	73.8750	72.5900	73.1600	-1.015%	6,892,727	+354.292%
2025-05-05	73.8750	74.9000	73.7800	73.9100	-0.819%	6,960,773	+349.682%
2025-05-02	74.2500	75.4900	73.6900	74.5200	+3.890%	13,339,390	+346.001%
2025-05-01	72.1800	73.5298	71.4000	71.7300	+0.084%	14,147,596	+363.349%
2025-04-30	68.8900	71.8400	68.5250	71.6700	+1.086%	11,233,869	+363.737%
2025-04-29	70.8900	71.6600	70.2200	70.9000	-0.936%	8,583,787	+368.773%
2025-04-28	70.9500	71.9400	70.0400	71.5700	+0.210%	10,255,024	+364.385%
2025-04-25	70.3300	72.2850	70.2900	71.4200	+0.733%	9,751,468	+365.360%
2025-04-24	69.6700	71.2100	67.5501	70.9000	+6.249%	18,159,373	+368.773%
2025-04-23	66.8100	68.0100	66.3400	66.7300	+5.120%	18,214,735	+398.067%
2025-04-22	62.9650	64.0200	62.5600	63.4800	+1.747%	10,857,329	+423.566%
2025-04-21	62.3600	62.6700	61.1400	62.3900	-2.149%	14,302,862	+432.714%
2025-04-17	65.3400	65.3800	63.4800	63.7600	-2.119%	13,847,742	+421.267%
2025-04-16	65.2400	66.8200	62.9500	65.1400	-4.822%	17,845,300	+410.224%
2025-04-15	68.0900	69.5425	67.9500	68.4400	+0.855%	10,674,214	+385.622%
2025-04-14	68.6400	69.3600	66.9100	67.8600	+0.563%	9,944,994	+389.773%
2025-04-11	65.6900	67.9600	64.5850	67.4800	+1.581%	14,706,234	+392.531%
2025-04-10	67.9950	68.0000	63.2700	66.4300	-6.581%	20,011,817	+400.316%
2025-04-09	60.6900	71.8700	59.9200	71.1100	+18.025%	29,544,680	+367.389%
2025-04-08	64.6500	66.1100	58.7400	60.2500	-3.135%	19,560,762	+451.635%
2025-04-07	57.9200	66.1000	56.3200	62.2000	+5.263%	28,191,409	+434.341%
2025-04-04	62.5100	63.0700	57.9700	59.0900	-9.399%	26,250,892	+462.464%
2025-04-03	70.2200	70.5500	65.1050	65.2200	-11.602%	19,479,421	+409.598%
2025-04-02	71.7200	74.8037	71.5600	73.7800	+1.304%	7,557,356	+350.474%
2025-04-01	72.0400	72.8500	70.7500	72.8300	+0.179%	9,066,228	+356.350%
2025-03-31	71.6000	72.8500	70.4400	72.7000	+0.124%	11,778,105	+357.166%
2025-03-28	74.6300	75.3000	72.2300	72.6100	-2.941%	9,541,529	+357.733%
2025-03-27	75.8850	76.0700	74.3500	74.8100	-1.747%	8,441,793	+344.272%
2025-03-26	77.7500	77.8600	75.1300	76.1400	-1.970%	7,117,488	+336.512%
2025-03-25	77.8500	78.3710	77.4750	77.6700	-0.410%	6,353,424	+327.913%
2025-03-24	77.7400	78.7800	77.3800	77.9900	+2.835%	7,581,675	+326.157%
2025-03-21	76.0000	76.3700	75.2700	75.8400	-2.205%	19,615,446	+338.238%
2025-03-20	76.6900	78.1000	76.4450	77.5500	-0.488%	10,477,416	+328.575%
2025-03-19	77.3700	79.4800	76.8650	77.9300	+0.737%	8,548,780	+326.485%
2025-03-18	77.4800	77.8400	76.1700	77.3600	-1.213%	7,862,814	+329.628%
2025-03-17	77.1100	79.1400	77.1100	78.3100	-0.483%	9,055,562	+324.416%
2025-03-14	76.7550	79.0800	76.5200	78.6900	+4.558%	11,697,507	+322.366%
2025-03-13	76.1150	77.2700	74.5450	75.2600	-1.737%	9,355,747	+341.616%
2025-03-12	75.3050	77.6600	75.1700	76.5900	+4.403%	12,489,472	+333.947%
2025-03-11	74.0800	75.3850	72.4500	73.3600	-0.610%	12,306,507	+353.053%
2025-03-10	76.9000	77.3800	72.7000	73.8100	-6.581%	16,379,343	+350.291%
2025-03-07	76.6500	79.4850	75.3400	79.0100	+3.322%	13,957,489	+320.656%
2025-03-06	77.1300	78.5660	75.8550	76.4700	-3.264%	11,210,799	+334.628%
2025-03-05	76.7600	79.4100	75.5200	79.0500	+3.414%	13,854,474	+320.443%
2025-03-04	76.0300	78.4700	74.0800	76.4400	+0.871%	15,091,943	+334.799%
2025-03-03	77.9350	79.7500	74.5500	75.7800	-1.251%	14,511,925	+338.585%
2025-02-28	76.7500	78.1800	75.3700	76.7400	+0.748%	21,227,270	+333.099%
2025-02-27	81.6500	82.1650	76.0400	76.1700	-6.310%	14,143,645	+336.340%
2025-02-26	81.6900	82.9300	80.6500	81.3000	+1.258%	10,513,701	+308.807%
2025-02-25	83.0600	83.6999	79.9250	80.2900	-3.660%	18,345,106	+313.949%

document.getElementById("WSJYXD").onerror = function(){this.style.display='none';}; .dark-mode .BZsy1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZsy1z{ color: #333333; background-color: white; border: 2px solid #333333; }LRCXLam Research Corpstock NASDAQ

LRCX
Lam Research Corp
stock NASDAQ