5 DAY PERFORMANCE
-21.57%
1 MONTH PERFORMANCE
-32.75%
3 MONTH PERFORMANCE
-45.73%
6 MONTH PERFORMANCE
-7.54%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+66.36%
Lam Research Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $292.48 | $296.20 (1.27%) | $296.21 | $290.13 | 2.12 M | |
| 09/18/2026 | $274.41 | $288.11 (4.99%) | $288.27 | $272.64 | 19.61 M | $361.60 B |
| 09/17/2026 | $280.46 | $269.31 (-3.98%) | $281.40 | $266.90 | 11.27 M | $338.01 B |
| 09/16/2026 | $277.13 | $269.23 (-2.85%) | $277.78 | $265.75 | 7.60 M | $337.90 B |
| 09/15/2026 | $278.61 | $270.87 (-2.78%) | $278.61 | $265.37 | 8.94 M | $339.96 B |
| 09/14/2026 | $275.00 | $273.49 (-0.55%) | $280.20 | $273.24 | 13.68 M | $343.25 B |
| 09/11/2026 | $303.45 | $298.22 (-1.72%) | $303.69 | $294.54 | 9.37 M | $374.29 B |
| 09/10/2026 | $302.15 | $298.01 (-1.37%) | $307.03 | $297.01 | 10.60 M | $374.03 B |
| 09/09/2026 | $319.26 | $315.84 (-1.07%) | $322.21 | $312.76 | 5.58 M | $396.40 B |
| 09/08/2026 | $314.49 | $320.42 (1.89%) | $321.77 | $312.03 | 8.94 M | $402.15 B |
| 09/04/2026 | $303.46 | $307.65 (1.38%) | $310.30 | $297.38 | 8.36 M | $386.13 B |
| 09/03/2026 | $283.73 | $292.66 (3.15%) | $292.78 | $278.04 | 7.21 M | $367.31 B |
| 09/02/2026 | $291.50 | $288.32 (-1.09%) | $292.19 | $284.40 | 4.84 M | $361.86 B |
| 09/01/2026 | $294.56 | $290.20 (-1.48%) | $296.34 | $286.59 | 8.25 M | $364.22 B |
| 08/31/2026 | $303.19 | $301.49 (-0.56%) | $303.40 | $298.77 | 6.95 M | $378.39 B |
| 08/28/2026 | $318.03 | $301.90 (-5.07%) | $318.29 | $301.05 | 8.06 M | $378.91 B |
| 08/27/2026 | $318.88 | $318.58 (-0.09%) | $321.41 | $310.44 | 6.56 M | $399.84 B |
| 08/26/2026 | $314.61 | $312.88 (-0.55%) | $315.72 | $308.05 | 4.11 M | $392.69 B |
| 08/25/2026 | $316.20 | $314.66 (-0.49%) | $318.61 | $307.86 | 5.02 M | $394.92 B |
| 08/24/2026 | $307.94 | $310.17 (0.72%) | $311.44 | $297.78 | 8.61 M | $389.29 B |
| 08/21/2026 | $317.86 | $314.00 (-1.21%) | $319.10 | $303.85 | 5.95 M | $394.09 B |
| 08/20/2026 | $305.23 | $310.53 (1.74%) | $312.54 | $302.95 | 6.80 M | $389.74 B |
| 08/19/2026 | $328.52 | $307.17 (-6.5%) | $328.57 | $305.08 | 10.86 M | $385.52 B |
| 08/18/2026 | $324.18 | $327.92 (1.15%) | $329.07 | $317.41 | 10.21 M | $411.57 B |
| 08/17/2026 | $337.87 | $343.84 (1.77%) | $345.28 | $333.40 | 8.51 M | $431.55 B |
| 08/14/2026 | $332.36 | $332.36 (0%) | $342.00 | $326.56 | 7.42 M | $417.14 B |
| 08/13/2026 | $327.62 | $337.01 (2.87%) | $345.12 | $324.01 | 8.90 M | $422.97 B |
| 08/12/2026 | $326.83 | $326.11 (-0.22%) | $329.49 | $323.50 | 8.08 M | $409.29 B |
| 08/11/2026 | $315.03 | $311.41 (-1.15%) | $316.86 | $309.35 | 7.67 M | $390.84 B |
| 08/10/2026 | $319.50 | $306.40 (-4.1%) | $319.99 | $305.50 | 7.02 M | $384.56 B |
| 08/07/2026 | $311.87 | $311.35 (-0.17%) | $315.59 | $303.83 | 6.71 M | $390.77 B |
| 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 |
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.
