Lam Research Corporation (LRCX)
NASDAQ: LRCX
· Real-Time Price · USD
145.81
-1.18 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
146.36
0.38%
After-hours: Oct 03, 2025, 07:54 PM EDT
LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.82 | 147.91 | 144.60 | 145.81 | 145.81 | -0.80% | 8,925,120 |
| Oct 2, 2025 | 146.97 | 147.35 | 143.71 | 146.99 | 146.99 | 2.94% | 16,417,100 |
| Oct 1, 2025 | 132.41 | 143.09 | 131.94 | 142.79 | 142.79 | 6.64% | 15,549,117 |
| Sep 30, 2025 | 131.35 | 134.21 | 130.81 | 133.90 | 133.90 | 2.14% | 10,328,800 |
| Sep 29, 2025 | 133.08 | 133.36 | 131.03 | 131.09 | 131.09 | 2.15% | 11,015,536 |
| Sep 26, 2025 | 127.94 | 128.76 | 126.37 | 128.33 | 128.33 | 0.16% | 8,789,000 |
| Sep 25, 2025 | 126.44 | 129.06 | 125.02 | 128.13 | 128.13 | -0.15% | 9,621,715 |
| Sep 24, 2025 | 130.00 | 130.23 | 127.02 | 128.32 | 128.32 | -2.74% | 12,435,947 |
| Sep 23, 2025 | 129.75 | 133.57 | 129.36 | 131.93 | 131.67 | -0.20% | 12,051,102 |
| Sep 22, 2025 | 129.80 | 132.63 | 129.16 | 132.20 | 131.94 | 4.16% | 13,403,746 |
| Sep 19, 2025 | 126.36 | 127.80 | 125.00 | 126.92 | 126.67 | 0.47% | 24,271,900 |
| Sep 18, 2025 | 126.55 | 128.70 | 125.04 | 126.32 | 126.07 | 3.63% | 13,763,918 |
| Sep 17, 2025 | 120.82 | 123.28 | 119.51 | 121.90 | 121.66 | 1.19% | 10,996,100 |
| Sep 16, 2025 | 119.98 | 120.97 | 118.67 | 120.47 | 120.23 | 1.06% | 9,897,207 |
| Sep 15, 2025 | 117.80 | 119.33 | 117.03 | 119.21 | 118.98 | 1.92% | 9,785,747 |
| Sep 12, 2025 | 115.92 | 117.50 | 115.88 | 116.96 | 116.73 | 1.19% | 11,060,500 |
| Sep 11, 2025 | 108.35 | 115.90 | 108.29 | 115.58 | 115.35 | 7.66% | 20,296,100 |
| Sep 10, 2025 | 106.70 | 107.78 | 104.61 | 107.36 | 107.15 | 1.70% | 12,279,400 |
| Sep 9, 2025 | 104.91 | 105.82 | 104.46 | 105.57 | 105.36 | 0.48% | 7,264,327 |
| Sep 8, 2025 | 105.01 | 106.37 | 104.48 | 105.07 | 104.86 | 2.06% | 7,972,739 |
Page 1 of 136