5 DAY PERFORMANCE
-27.94%
1 MONTH PERFORMANCE
-35.26%
3 MONTH PERFORMANCE
-26.31%
6 MONTH PERFORMANCE
-8.60%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+112.96%
Lam Research Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $300.00 | $305.77 (1.92%) | $314.16 | $293.65 | 7.43 M | $383.77 B |
| 08/05/2026 | $318.54 | $307.42 (-3.49%) | $323.64 | $305.36 | 9.30 M | $385.84 B |
| 08/04/2026 | $308.83 | $317.74 (2.89%) | $320.25 | $306.16 | 15.80 M | $398.79 B |
| 08/03/2026 | $283.34 | $294.61 (3.98%) | $295.93 | $276.84 | 10.01 M | $369.76 B |
| 07/31/2026 | $315.37 | $293.02 (-7.09%) | $318.40 | $292.93 | 12.56 M | $367.76 B |
| 07/30/2026 | $318.29 | $297.72 (-6.46%) | $319.50 | $294.25 | 22.09 M | $373.66 B |
| 07/29/2026 | $264.51 | $252.35 (-4.6%) | $273.46 | $250.50 | 16.10 M | $316.72 B |
| 07/28/2026 | $275.17 | $269.61 (-2.02%) | $277.30 | $258.53 | 16.10 M | $338.38 B |
| 07/27/2026 | $306.31 | $291.61 (-4.8%) | $309.50 | $278.45 | 14.12 M | $365.99 B |
| 07/24/2026 | $312.62 | $305.21 (-2.37%) | $319.70 | $301.68 | 9.28 M | $381.43 B |
| 07/23/2026 | $315.50 | $319.78 (1.36%) | $325.88 | $314.35 | 8.11 M | $399.64 B |
| 07/22/2026 | $310.55 | $319.29 (2.81%) | $322.25 | $310.55 | 6.34 M | $399.03 B |
| 07/21/2026 | $328.13 | $322.00 (-1.87%) | $328.14 | $313.29 | 11.94 M | $402.41 B |
| 07/20/2026 | $321.15 | $306.76 (-4.48%) | $324.45 | $305.26 | 8.07 M | $383.37 B |
| 07/17/2026 | $303.83 | $313.30 (3.12%) | $322.07 | $298.65 | 12.81 M | $391.54 B |
| 07/16/2026 | $324.99 | $320.96 (-1.24%) | $336.68 | $315.16 | 10.64 M | $401.11 B |
| 07/15/2026 | $357.25 | $335.43 (-6.11%) | $357.25 | $319.79 | 10.26 M | $419.20 B |
| 07/14/2026 | $354.66 | $346.10 (-2.41%) | $354.66 | $338.88 | 10.70 M | $432.53 B |
| 07/13/2026 | $335.00 | $329.92 (-1.52%) | $337.98 | $326.90 | 9.77 M | $412.31 B |
| 07/10/2026 | $341.36 | $350.33 (2.63%) | $354.73 | $338.13 | 6.89 M | $437.82 B |
| 07/09/2026 | $365.13 | $353.17 (-3.28%) | $369.95 | $350.06 | 12.12 M | $441.37 B |
| 07/08/2026 | $325.47 | $333.15 (2.36%) | $337.50 | $322.72 | 8.03 M | $416.35 B |
| 07/07/2026 | $322.40 | $326.13 (1.16%) | $330.75 | $313.10 | 15.53 M | $407.57 B |
| 07/06/2026 | $365.34 | $350.20 (-4.14%) | $366.08 | $348.27 | 13.58 M | $437.65 B |
| 07/02/2026 | $391.06 | $351.41 (-10.14%) | $392.50 | $342.48 | 18.97 M | $439.17 B |
| 07/01/2026 | $404.97 | $391.26 (-3.39%) | $415.49 | $381.00 | 18.70 M | $488.97 B |
| 06/30/2026 | $416.29 | $433.33 (4.09%) | $438.50 | $414.01 | 16.89 M | $541.54 B |
| 06/29/2026 | $383.01 | $410.91 (7.28%) | $414.98 | $379.10 | 14.05 M | $513.53 B |
| 06/26/2026 | $385.50 | $379.09 (-1.66%) | $389.88 | $374.31 | 19.73 M | $473.76 B |
| 06/25/2026 | $407.99 | $401.82 (-1.51%) | $407.99 | $372.30 | 16.85 M | $502.17 B |
| 06/24/2026 | $366.87 | $374.80 (2.16%) | $376.98 | $361.41 | 12.02 M | $468.40 B |
| 06/23/2026 | $369.71 | $371.33 (0.44%) | $377.10 | $365.26 | 16.07 M | $464.06 B |
| 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 |
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.
