Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lam Research Corporation logo
LRCX
Lam Research Corporation
13:16:46
308.91 $
0.0000 (%0.00)
Previous Close: 353.17
Day Low₺338.1319
Day High₺354.73
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LRCX: Lam Research Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 277.2231
CLOSE 276.8256

Low

LOW 177.5

High

HIGH 438.5
DATEOPENHIGHLOWCLOSE
01/02/2026177.85185.78177.5185.06
01/05/2026190.12198.36190.12194.76
01/06/2026197.79210.45197.15206.96
01/07/2026202.58205.38199.8203.08
01/08/2026202.87203.22195.04200.96
01/09/2026204.66219.59202.72218.36
01/12/2026216.12222.58215.18220.4
01/13/2026219.42220.57213.39214.38
01/14/2026211.13211.31206.61208.79
01/15/2026228.15229.57217.21217.47
01/16/2026221.9225.69219222.96
01/20/2026218.21226.15217.61222.41
01/21/2026223.05232.9220.66228.39
01/22/2026235.56236.1219.76220.7
01/23/2026217.87223.36213.87217.94
01/26/2026218.98225.35215.93222.87
01/27/2026230.63239.5228.76238.46
01/28/2026241.27243.99237.14239.58
01/29/2026245.61251.38236.82248.17
01/30/2026244.26251.87232233.46
02/02/2026233.33242.95232237.5
02/03/2026244.89246.62226.88230.1
02/04/2026229.87231.11205.11209.78
02/05/2026208.13215.85204.57213.31
02/06/2026220.67232.45218.76231.01
02/09/2026229.01231.32223.39229.28
02/10/2026229.28229.31220.25226.61
02/11/2026235.55240.34230.04235.12
02/12/2026236.33238.91229.64231.29
02/13/2026236.18242.78233.39235.53
02/17/2026231.45238.15228.88235.58
02/18/2026236.38245.27234.1240.09
02/19/2026234.07237.92231.42237.39
02/20/2026237.55245.76236.97244.92
02/23/2026245.35249.4237.37242.27
02/24/2026243.45247.76238.98244.25
02/25/2026249.89256.68248.39249.48
02/26/2026246.03248.5230.7239.07
02/27/2026233.46240.1232.68233.89
03/02/2026229.28233.83227.23231
03/03/2026223.77224.12215.79217.27
03/04/2026221.71225.12219222.99
03/05/2026218.41222.41208.13214.68
03/06/2026205.45211.24198.45199.33
03/09/2026195211.5194.08211.15
03/10/2026211220.82210.88215.23
03/11/2026214.45221.62214218.87
03/12/2026213.67215.17208209.49
03/13/2026212.34218211.23212.2
03/16/2026217.95221.46215.95219.4
03/17/2026220.53226.71218.55226.47
03/18/2026226.74232.32222.98224.71
03/19/2026218.17235.14215233.99
03/20/2026234.32236.84222.05228.36
03/23/2026230.39239.52227.07233.31
03/24/2026230.16241.37230.16238.84
03/25/2026236.15237.1227.36233.45
03/26/2026225.74226.89211.38211.62
03/27/2026209.67217209211.41
03/30/2026214.56216.29198.6199.93
03/31/2026206213.84203.01213.66
04/01/2026215.45225.5215222.01
04/02/2026208.84222.01208.8218.44
04/06/2026220.13221.56216.53220.65
04/07/2026218.24224.49216.5224.35
04/08/2026242.75249.19241.49246.49
04/09/2026248.33259247.35258.76
04/10/2026263.19268.23259.33263.66
04/13/2026263.12267.54260.85267.32
04/14/2026271.86273.5264.9272.41
04/15/2026267267.99255.48265.16
04/16/2026263.48266.25259.18260.96
04/17/2026267.97268.76262.42267.6
04/20/2026267.1267.65262.54263.16
04/21/2026263.81265.6256.71258.37
04/22/2026261.71266.14257.4265.55
04/23/2026265.05272.82253.28258.56
04/24/2026267.5275.84266.88267.78
04/27/2026267.76268.83256.31259.47
04/28/2026251.98253.7243.04251.23
04/29/2026253.17253.96241.6248.75
04/30/2026252.39258.58248.66257.86
05/01/2026255.14260.44250.12256.72
05/04/2026256.69263.08254.95258.57
05/05/2026266.64280266.64275.8
05/06/2026287297.87285.85297.17
05/07/2026297.03298283.14286.52
05/08/2026295.71297.42287.52294.05
05/11/2026292.51300292.51296.05
05/12/2026287.21290.35277.77289.24
05/13/2026295.27298.98287.18295.44
05/14/2026296.33302293.01299.15
05/15/2026289.44289.44276.48284.72
05/18/2026292.74294.56273.08277.96
05/19/2026267.95278.73263.71273.38
05/20/2026279.58293.63277.52292.09
05/21/2026292.67303.18291.8302.24
05/22/2026305.73309.98303.18305.35
05/26/2026314.77323.98309.65322.68
05/27/2026331.67333.33314.28318.93
05/28/2026317.45322.64308.74318
05/29/2026322324.25316.81318.18
06/01/2026309.27320.83307.04317.12
06/02/2026324.42335.55320.86334.41
06/03/2026335.05346.19332.13343.71
06/04/2026329.75342.37324.71336.41
06/05/2026320.37323.42302.74303.28
06/08/2026318.55330.68315324.45
06/09/2026335.5349.09306.01327.16
06/10/2026323.29348.16318.95321.8
06/11/2026336.64364.81336.2362.52
06/12/2026359.39373.82354.89366.81
06/15/2026385.99393.07382.39388.92
06/16/2026385.14393368.77369.34
06/17/2026382397.63373.24374.18
06/18/2026397.22401386.9389.04
06/22/2026398.39409.75392.08409.54
06/23/2026369.71377.1365.26371.33
06/24/2026366.87376.98361.41374.8
06/25/2026407.99407.99372.3401.82
06/26/2026385.5389.88374.31379.09
06/29/2026383.01414.98379.1410.91
06/30/2026416.29438.5414.01433.33
07/01/2026404.97415.49381391.26
07/02/2026391.06392.5342.48351.41
07/06/2026365.34366.08348.27350.2
07/07/2026322.4330.75313.1326.13
07/08/2026325.47337.5322.72333.15
07/09/2026365.13369.95350.06353.17
07/10/2026341.36354.73338.13350.33
07/13/2026335337.98326.9329.92
07/14/2026354.66354.66338.88346.1
07/15/2026357.25357.25319.79335.43
07/16/2026324.99336.68315.16320.96
07/17/2026303.83322.07298.65313.3
07/20/2026321.15324.45305.26306.76
07/21/2026328.13328.14313.29322
07/22/2026310.55322.25310.55319.29
07/23/2026315.5325.88314.35319.78
07/24/2026312.62319.7301.68305.21
07/27/2026306.31309.5278.45291.61
07/28/2026275.17277.3258.53269.61
07/29/2026264.51273.46250.5252.35
07/30/2026318.29319.5294.25297.72
07/31/2026315.37318.4292.93293.02
08/03/2026283.34295.93276.84294.61
08/04/2026308.83320.25306.16317.74
08/05/2026318.54323.64305.36307.42
08/06/2026300314.16293.65305.77
08/07/2026311.87315.59303.83311.35
08/10/2026319.5319.99305.5306.4
08/11/2026315.03316.86309.35311.41
08/12/2026326.83329.49323.5326.11
08/13/2026327.62345.12324.01337.01
08/14/2026332.36342326.56332.36
08/17/2026337.87345.28333.4343.84
08/18/2026324.18329.07317.41327.92
08/19/2026328.52328.57305.08307.17
08/20/2026305.23312.54302.95310.53
08/21/2026317.86319.1303.85314