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
20:00:01
389.04 $
0.0000 (%0.00)
Previous Close: 374.18
Day Low₺387.04001
Day High₺401
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LRCX: Lam Research Corporation Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 105.2835
CLOSE 105.4921

Low

LOW 56.32

High

HIGH 179.8
DATEOPENHIGHLOWCLOSE
01/02/202572.7173.9271.7472.44
01/03/202573.1875.2872.9775.11
01/06/202577.1880.157777.98
01/07/202578.8680.1476.8977.52
01/08/202577.4277.7576.2477.04
01/10/202576.0276.2374.3274.65
01/13/202573.1774.5872.5674.45
01/14/202575.0475.1373.5975.06
01/15/202575.8677.2775.4576.15
01/16/202578.8982.8378.3179.22
01/17/202581.4181.8179.680.3
01/21/202580.8282.4379.9281.5
01/22/202582.4385.1982.4283.25
01/23/202580.7581.3979.4581.23
01/24/202581.781.778.9879.68
01/27/202576.7976.8373.4175.63
01/28/202575.1175.6773.674.51
01/29/202577.4577.4974.4775.15
01/30/202579.7582.0977.5980.73
01/31/202581.0984.2280.8581.05
02/03/202578.9781.5678.580.19
02/04/20257980.5878.9779.91
02/05/202579.182.1178.6281.94
02/06/202581.1583.0680.9382.83
02/07/202583.1983.5181.7982.33
02/10/202583.5584.6782.5683.73
02/11/202583.0684.582.9883.26
02/12/202581.2882.1480.4981.57
02/13/202581.5883.6681.4583.3
02/14/202582.6583.6181.7282.75
02/18/202584.9186.8183.3786.58
02/19/202586.389.885.7587.66
02/20/202589.9891.7288.5689.02
02/21/202589.6490.2285.7286.02
02/24/202586.4586.7183.2283.34
02/25/202583.0683.779.9380.29
02/26/202581.6982.9380.6581.3
02/27/202581.6582.1776.0476.17
02/28/202576.7578.1875.3776.74
03/03/202577.9479.7574.5575.78
03/04/202576.0378.4774.0876.44
03/05/202576.7679.4175.5279.05
03/06/202577.1378.5775.8676.47
03/07/202576.6579.4975.3479.01
03/10/202576.977.3872.773.81
03/11/202574.0875.3972.4573.36
03/12/202575.3177.6675.1776.59
03/13/202576.1177.2774.5575.26
03/14/202576.7679.0876.5278.69
03/17/202577.1179.1477.1178.31
03/18/202577.4877.8476.1777.36
03/19/202577.3779.4876.8677.93
03/20/202576.6978.176.4477.55
03/21/20257676.3775.2775.84
03/24/202577.7478.7877.3877.99
03/25/202577.8578.3777.4777.67
03/26/202577.7577.8675.1376.14
03/27/202575.8976.0774.3574.81
03/28/202574.6375.372.2372.61
03/31/202571.672.8570.4472.7
04/01/202572.0472.8570.7572.83
04/02/202571.7274.871.5673.78
04/03/202570.2270.5565.1165.22
04/04/202562.5163.0757.9759.09
04/07/202557.9266.156.3262.2
04/08/202564.6566.1158.7460.25
04/09/202560.6971.8759.9271.11
04/10/2025686863.2766.43
04/11/202565.6967.9664.5867.48
04/14/202568.6469.3666.9167.86
04/15/202568.0969.5467.9568.44
04/16/202565.2466.8262.9565.14
04/17/202565.3465.3863.4863.76
04/21/202562.3662.6761.1462.39
04/22/202562.9764.0262.5663.48
04/23/202566.8168.0166.3466.73
04/24/202569.6771.2167.5570.9
04/25/202570.3372.2970.2971.42
04/28/202570.9571.9470.0471.57
04/29/202570.8971.6670.2270.9
04/30/202568.8971.8468.5371.67
05/01/202572.1873.5371.471.73
05/02/202574.2575.4973.6974.52
05/05/202573.8874.973.7873.91
05/06/202572.5973.8872.5973.16
05/07/202573.4475.372.9175.06
05/08/202576.176.4274.8274.9
05/09/202575.6976.374.6575.36
05/12/202580.6782.5580.6782.25
05/13/202582.3685.7882.2585.25
05/14/202585.1486.0484.3384.97
05/15/202584.2385.2683.584.79
05/16/202584.4184.4682.5384.43
05/19/202582.784.4582.5483.82
05/20/202583.5384.3583.0584.29
05/21/202583.2184.7882.2382.79
05/22/202582.6483.8282.0582.56
05/23/202580.1281.3979.7881.06
05/27/202583.0484.1282.3183.94
05/28/202583.9885.0383.5884
05/29/202585.8586.2683.6184.16
05/30/202583.6783.8179.4980.79
06/02/202580.5882.5380.4382.48
06/03/202582.0784.0181.9583.66
06/04/202584.2185.0483.4984.77
06/05/202585.586.3484.3484.91
06/06/202586.2687.5885.8686.35
06/09/202587.189.3387.0288.3
06/10/202588.7991.3788.3491
06/11/202591.3991.9989.8790.95
06/12/202590.6291.990.4991.66
06/13/202588.7791.2388.1889.52
06/16/202590.9593.5890.8693.41
06/17/202593.3495.0292.5592.66
06/18/202593.0593.691.892.24
06/20/202593.0593.4387.7590.49
06/23/202591.3792.7690.2991.61
06/24/202593.2395.7793.2395.63
06/25/202596.2597.3795.3296.02
06/26/202596.2896.9395.8496.84
06/27/202597.0498.0296.3997.2
06/30/202597.5597.6796.8597.34
07/01/202596.5997.3294.4996.81
07/02/202595.8598.9595.298.83
07/03/202598.8399.598.6698.81
07/07/202598.3698.9297.7198.14
07/08/202598.83100.2998.2299.83
07/09/202599.8101.0998.9199.81
07/10/2025100.92101.65100.18101.06
07/11/2025100.33102.03100.27101.73
07/14/2025100.5710198.7899.62
07/15/2025101.54102.19100.61101.07
07/16/202597.72100.4296.19100.37
07/17/202599.46101.3898.26100.79
07/18/2025101.24101.73100.36100.66
07/21/2025100.88102.59100.73101.74
07/22/2025101101.1297.0497.69
07/23/202598.2698.3896.497.1
07/24/202597.5798.6297.0397.78
07/25/202596.797.3396.3296.96
07/28/202598.9899.5397.9298.62
07/29/202599.39100.2298.0398.94
07/30/202599.52100.6597.9599.09
07/31/202591.0295.6390.9494.84
08/01/202592.7196.6692.4796.37
08/04/202597.4398.8196.6498.41
08/05/202598.7899.3595.6296.68
08/06/202596.396.4794.2795.94
08/07/202598.6100.1997.9799.15
08/08/202599.15102.2398.99101.75
08/11/2025103.9104.15101.71102
08/12/2025102.65105.64101.39105.28
08/13/2025106.5107.49105.45106.74
08/14/2025106.2108.02105.59107.38
08/15/2025104.68105.8999.2699.51
08/18/20259999.898.498.88
08/19/202598.83100.6398.2100.33
08/20/2025100.99101.0297.3299.15
08/21/202598.7699.8597.1498.41
08/22/202599.05102.5598.59100.08
08/25/202599.98101.7599.9101.28
08/26/2025101.3103.99101.1103.63
08/27/2025103.17103.78102.37103.67
08/28/2025104104.9102.96104.09
08/29/2025101.91102.6998.81100.15
09/02/202595.7797.2794.1197.03
09/03/202597.0397.8696.4497.74
09/04/202597.66101.1197.16100.42
09/05/2025101.7103.01100.68102.95
09/08/2025105.01106.37104.48105.07
09/09/2025104.91105.82104.46105.57
09/10/2025106.7107.78104.61107.36
09/11/2025108.35115.9108.29115.58
09/12/2025115.92117.5115.88116.96
09/15/2025117.8119.33117.03119.21
09/16/2025119.98120.97118.67120.47
09/17/2025120.82123.28119.51121.9
09/18/2025126.55128.7125.04126.32
09/19/2025126.36127.8125126.92
09/22/2025129.8132.63129.16132.2
09/23/2025129.75133.57129.36131.93
09/24/2025130130.23127.02128.32
09/25/2025126.44129.06125.02128.13
09/26/2025127.94128.76126.37128.33
09/29/2025133.08133.36131.03131.09
09/30/2025131.35134.21130.81133.9
10/01/2025132.41143.09131.94142.79
10/02/2025146.97147.35143.71146.99
10/03/2025145.82147.91144.6145.81
10/06/2025149.9153.7149.12149.15
10/07/2025149.23149.36139.5140.35
10/08/2025137.91142.88137.61142.54
10/09/2025141.75142.86140.58141
10/10/2025140.6141.8131.02131.37
10/13/2025138.09138.9136.58137.81
10/14/2025134.1140.92134.04138.31
10/15/2025144145.22141.1144.78
10/16/2025147.58147.58140.37142.37
10/17/2025142.26142.65139.82141.51
10/20/2025143.49146.48143.43144.05
10/21/2025143.98145.44142.47145.04
10/22/2025144.9145.75136.86141.25
10/23/2025138148.46137.37147.54
10/24/2025149.91153.21148151.68
10/27/2025156.14158.25155.74156.9
10/28/2025155.52156.13154.28155.62
10/29/2025158.25163.09158.09160.67
10/30/2025162.37165.22160.3161.01
10/31/2025162.55164.06156.6157.46
11/03/2025159.99162.24159161.24
11/04/2025155.63161.09155.16155.78
11/05/2025157.57166.92157165.05
11/06/2025163.39165.21160.19162.19
11/07/2025159.82159.95153.2159.35
11/10/2025164.56167.15163.7166.37
11/11/2025164.17164.62157.71159.18
11/12/2025161.31162.16158.48161.42
11/13/2025158.89160.31151.73153.32
11/14/2025147.51152.95145.37148.26
11/17/2025147.31153.81145.94147.46
11/18/2025145.25147.44142.5143.24
11/19/2025146.77150.4145.51148.8
11/20/2025153.46154.37138.3139.59
11/21/2025139.8144.41135.5142.65
11/24/2025145.6152.56144.43150.38
11/25/2025149.54152.8145.5151.93
11/26/2025152.97156.97152.5155.14
11/28/2025156.2156.2153.83156
12/01/2025154.85156.79153.25154.79
12/02/2025155.85159.45155.66158.19
12/03/2025156.89160.1153.15159.75
12/04/2025157.05158.52154.92157.09
12/05/2025159.01161.05157.88158.7
12/08/2025161.98164.62160.85162.74
12/09/2025160.75166.36160.75165.81
12/10/2025165.09169.69162.54168.26
12/11/2025165.66169.15160.32168.71
12/12/2025166.84167.8159.09160.52
12/15/2025163.4166.87162.16164.3
12/16/2025164.5166.19160.79163.26
12/17/2025163.86164.52153.6154.98
12/18/2025163.19168.29162164.7
12/19/2025166.08173.58166.08172.27
12/22/2025175.68175.96171.49175.26
12/23/2025175.26177.29174.78175.16
12/24/2025175.26177.56175.2177.33
12/26/2025178.43179.8177.8178.07
12/29/2025176.5179.23174.75175.87
12/30/2025176.54177.36173.59173.78
12/31/2025174.49174.91170.76171.18