5 DAY PERFORMANCE
-45.73%
1 MONTH PERFORMANCE
-30.85%
3 MONTH PERFORMANCE
-9.50%
6 MONTH PERFORMANCE
+20.55%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+130.49%
Lam Research Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $398.39 | $409.54 (2.8%) | $409.75 | $392.08 | 14.64 M | $511.81 B |
| 06/18/2026 | $397.22 | $389.04 (-2.06%) | $401.00 | $386.90 | 22.69 M | $486.19 B |
| 06/17/2026 | $382.00 | $374.18 (-2.05%) | $397.63 | $373.24 | 10.90 M | $467.62 B |
| 06/16/2026 | $385.14 | $369.34 (-4.1%) | $393.00 | $368.77 | 12.05 M | $461.57 B |
| 06/15/2026 | $385.99 | $388.92 (0.76%) | $393.07 | $382.39 | 13.46 M | $486.04 B |
| 06/12/2026 | $359.39 | $366.81 (2.06%) | $373.82 | $354.89 | 9.26 M | $458.41 B |
| 06/11/2026 | $336.64 | $362.52 (7.69%) | $364.81 | $336.20 | 14.98 M | $453.05 B |
| 06/10/2026 | $323.29 | $321.80 (-0.46%) | $348.16 | $318.95 | 14.09 M | $402.16 B |
| 06/09/2026 | $335.50 | $327.16 (-2.49%) | $349.09 | $306.01 | 14.47 M | $408.86 B |
| 06/08/2026 | $318.55 | $324.45 (1.85%) | $330.68 | $315.00 | 11.47 M | $405.47 B |
| 06/05/2026 | $320.37 | $303.28 (-5.33%) | $323.42 | $302.74 | 13.31 M | $379.02 B |
| 06/04/2026 | $329.75 | $336.41 (2.02%) | $342.37 | $324.71 | 8.28 M | $420.42 B |
| 06/03/2026 | $335.05 | $343.71 (2.58%) | $346.19 | $332.13 | 8.63 M | $429.54 B |
| 06/02/2026 | $324.42 | $334.41 (3.08%) | $335.55 | $320.86 | 8.63 M | $417.92 B |
| 06/01/2026 | $309.27 | $317.12 (2.54%) | $320.83 | $307.04 | 8.05 M | $396.31 B |
| 05/29/2026 | $322.00 | $318.18 (-1.19%) | $324.25 | $316.81 | 10.87 M | $397.64 B |
| 05/28/2026 | $317.45 | $318.00 (0.17%) | $322.64 | $308.74 | 8.40 M | $397.41 B |
| 05/27/2026 | $331.67 | $318.93 (-3.84%) | $333.33 | $314.28 | 8.82 M | $398.58 B |
| 05/26/2026 | $314.77 | $322.68 (2.51%) | $323.98 | $309.65 | 9.77 M | $403.26 B |
| 05/22/2026 | $305.73 | $305.35 (-0.12%) | $309.98 | $303.18 | 7.86 M | $381.60 B |
| 05/21/2026 | $292.67 | $302.24 (3.27%) | $303.18 | $291.80 | 9.16 M | $377.72 B |
| 05/20/2026 | $279.58 | $292.09 (4.47%) | $293.63 | $277.52 | 8.57 M | $365.03 B |
| 05/19/2026 | $267.95 | $273.38 (2.03%) | $278.73 | $263.71 | 8.31 M | $341.65 B |
| 05/18/2026 | $292.74 | $277.96 (-5.05%) | $294.56 | $273.08 | 8.56 M | $347.37 B |
| 05/15/2026 | $289.44 | $284.72 (-1.63%) | $289.44 | $276.48 | 9.64 M | $355.82 B |
| 05/14/2026 | $296.33 | $299.15 (0.95%) | $302.00 | $293.01 | 6.40 M | $373.86 B |
| 05/13/2026 | $295.27 | $295.44 (0.06%) | $298.98 | $287.18 | 8.63 M | $369.22 B |
| 05/12/2026 | $287.21 | $289.24 (0.71%) | $290.35 | $277.77 | 9.34 M | $361.47 B |
| 05/11/2026 | $292.51 | $296.05 (1.21%) | $300.00 | $292.51 | 9.15 M | $369.98 B |
| 05/08/2026 | $295.71 | $294.05 (-0.56%) | $297.42 | $287.52 | 9.00 M | $367.48 B |
| 05/07/2026 | $297.03 | $286.52 (-3.54%) | $298.00 | $283.14 | 9.70 M | $358.07 B |
| 05/06/2026 | $287.00 | $297.17 (3.54%) | $297.87 | $285.85 | 14.79 M | $371.38 B |
| 05/05/2026 | $266.64 | $275.80 (3.44%) | $280.00 | $266.64 | 11.88 M | $344.67 B |
| 05/04/2026 | $256.69 | $258.57 (0.73%) | $263.08 | $254.95 | 6.50 M | $323.14 B |
| 05/01/2026 | $255.14 | $256.72 (0.62%) | $260.44 | $250.12 | 8.09 M | $320.83 B |
| 04/30/2026 | $252.39 | $257.86 (2.17%) | $258.58 | $248.66 | 10.38 M | $322.25 B |
| 04/29/2026 | $253.17 | $248.75 (-1.75%) | $253.96 | $241.60 | 9.59 M | $310.87 B |
| 04/28/2026 | $251.98 | $251.23 (-0.3%) | $253.70 | $243.04 | 11.50 M | $313.97 B |
| 04/27/2026 | $267.76 | $259.47 (-3.1%) | $268.83 | $256.31 | 8.10 M | $324.27 B |
| 04/24/2026 | $267.50 | $267.78 (0.1%) | $275.84 | $266.88 | 12.31 M | $334.65 B |
| 04/23/2026 | $265.05 | $258.56 (-2.45%) | $272.82 | $253.28 | 12.27 M | $323.13 B |
| 04/22/2026 | $261.71 | $265.55 (1.47%) | $266.14 | $257.40 | 9.80 M | $331.87 B |
| 04/21/2026 | $263.81 | $258.37 (-2.06%) | $265.60 | $256.71 | 7.83 M | $322.89 B |
| 04/20/2026 | $267.10 | $263.16 (-1.48%) | $267.65 | $262.54 | 5.99 M | $328.88 B |
| 04/17/2026 | $267.97 | $267.60 (-0.14%) | $268.76 | $262.42 | 8.47 M | $334.43 B |
| 04/16/2026 | $263.48 | $260.96 (-0.96%) | $266.25 | $259.18 | 7.83 M | $326.13 B |
| 04/15/2026 | $267.00 | $265.16 (-0.69%) | $267.99 | $255.48 | 11.32 M | $331.38 B |
| 04/14/2026 | $271.86 | $272.41 (0.2%) | $273.50 | $264.90 | 8.50 M | $340.44 B |
| 04/13/2026 | $263.12 | $267.32 (1.6%) | $267.54 | $260.85 | 8.77 M | $334.08 B |
| 04/10/2026 | $263.19 | $263.66 (0.18%) | $268.23 | $259.33 | 9.12 M | $329.50 B |
| 04/09/2026 | $248.33 | $258.76 (4.2%) | $259.00 | $247.35 | 9.76 M | $323.38 B |
| 04/08/2026 | $242.75 | $246.49 (1.54%) | $249.19 | $241.49 | 11.02 M | $308.05 B |
| 04/07/2026 | $218.24 | $224.35 (2.8%) | $224.49 | $216.50 | 6.82 M | $280.38 B |
| 04/06/2026 | $220.13 | $220.65 (0.24%) | $221.56 | $216.53 | 4.03 M | $275.75 B |
| 04/02/2026 | $208.84 | $218.44 (4.6%) | $222.01 | $208.80 | 6.81 M | $272.99 B |
| 04/01/2026 | $215.45 | $222.01 (3.04%) | $225.50 | $215.00 | 10.70 M | $277.45 B |
| 03/31/2026 | $206.00 | $213.66 (3.72%) | $213.84 | $203.01 | 11.73 M | $267.02 B |
| 03/30/2026 | $214.56 | $199.93 (-6.82%) | $216.29 | $198.60 | 11.92 M | $249.86 B |
| 03/27/2026 | $209.67 | $211.41 (0.83%) | $217.00 | $209.00 | 8.50 M | $264.20 B |
| 03/26/2026 | $225.74 | $211.62 (-6.25%) | $226.89 | $211.38 | 13.46 M | $264.47 B |
| 03/25/2026 | $236.15 | $233.45 (-1.14%) | $237.10 | $227.36 | 8.33 M | $291.75 B |
| 03/24/2026 | $230.16 | $238.84 (3.77%) | $241.37 | $230.16 | 7.39 M | $298.49 B |
| 03/23/2026 | $230.39 | $233.31 (1.27%) | $239.52 | $227.07 | 9.51 M | $291.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
