5 DAY PERFORMANCE
-11.69%
1 MONTH PERFORMANCE
-38.94%
3 MONTH PERFORMANCE
-31.32%
6 MONTH PERFORMANCE
-23.44%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+27.93%
Lam Research Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $207.90 | $193.82 (-6.77%) | $210.05 | $189.70 | 11.16 M | |
| 11/04/2026 | $227.79 | $221.43 (-2.79%) | $233.05 | $218.50 | 14.59 M | $276.98 B |
| 11/03/2026 | $235.02 | $230.72 (-1.83%) | $237.28 | $228.48 | 10.75 M | $288.60 B |
| 11/02/2026 | $243.16 | $227.56 (-6.42%) | $243.56 | $224.58 | 11.39 M | $284.65 B |
| 10/30/2026 | $239.45 | $239.11 (-0.14%) | $244.48 | $232.61 | 18.73 M | $299.10 B |
| 10/29/2026 | $253.04 | $254.39 (0.53%) | $260.58 | $251.47 | 9.78 M | $318.21 B |
| 10/28/2026 | $245.01 | $253.82 (3.6%) | $257.60 | $244.53 | 10.84 M | $317.50 B |
| 10/27/2026 | $240.93 | $240.85 (-0.03%) | $241.68 | $235.21 | 9.86 M | $301.28 B |
| 10/26/2026 | $231.53 | $237.50 (2.58%) | $241.25 | $230.51 | 11.67 M | $297.08 B |
| 10/23/2026 | $227.41 | $230.10 (1.18%) | $234.06 | $225.14 | 12.74 M | $287.83 B |
| 10/22/2026 | $234.50 | $230.15 (-1.86%) | $242.10 | $227.68 | 23.00 M | $287.89 B |
| 10/21/2026 | $270.90 | $260.81 (-3.72%) | $270.90 | $259.04 | 16.03 M | $326.24 B |
| 10/20/2026 | $267.76 | $263.45 (-1.61%) | $270.97 | $260.29 | 7.84 M | $329.55 B |
| 10/19/2026 | $275.16 | $272.20 (-1.08%) | $279.92 | $271.87 | 10.40 M | $340.49 B |
| 10/16/2026 | $271.44 | $263.94 (-2.76%) | $275.58 | $263.14 | 11.36 M | $331.27 B |
| 10/15/2026 | $275.19 | $277.46 (0.82%) | $280.45 | $266.12 | 13.41 M | $348.23 B |
| 10/14/2026 | $289.61 | $286.92 (-0.93%) | $295.86 | $284.75 | 10.36 M | $360.11 B |
| 10/13/2026 | $301.68 | $301.11 (-0.19%) | $303.50 | $290.90 | 8.23 M | $377.92 B |
| 10/12/2026 | $314.85 | $309.56 (-1.68%) | $314.95 | $308.01 | 6.26 M | $388.52 B |
| 10/09/2026 | $326.00 | $318.84 (-2.2%) | $326.72 | $316.01 | 4.66 M | $400.17 B |
| 10/08/2026 | $321.02 | $320.59 (-0.13%) | $331.79 | $316.66 | 9.01 M | $402.37 B |
| 10/07/2026 | $322.06 | $329.51 (2.31%) | $329.75 | $321.11 | 6.39 M | $413.56 B |
| 10/06/2026 | $345.10 | $333.89 (-3.25%) | $346.90 | $330.85 | 7.67 M | $419.06 B |
| 10/05/2026 | $346.88 | $345.80 (-0.31%) | $351.37 | $341.70 | 6.12 M | $434.01 B |
| 10/02/2026 | $350.00 | $347.49 (-0.72%) | $352.56 | $344.77 | 7.46 M | $436.13 B |
| 10/01/2026 | $332.00 | $340.10 (2.44%) | $341.64 | $331.05 | 8.70 M | $426.85 B |
| 09/30/2026 | $324.65 | $328.51 (1.19%) | $330.50 | $322.06 | 7.70 M | $412.31 B |
| 09/29/2026 | $323.63 | $323.86 (0.07%) | $328.32 | $319.15 | 7.97 M | $406.47 B |
| 09/28/2026 | $313.88 | $314.47 (0.19%) | $316.31 | $305.50 | 9.18 M | $394.68 B |
| 09/25/2026 | $309.18 | $315.21 (1.95%) | $317.13 | $307.50 | 8.14 M | $395.61 B |
| 09/24/2026 | $301.86 | $307.16 (1.76%) | $307.22 | $298.86 | 7.90 M | $385.51 B |
| 09/23/2026 | $307.50 | $307.28 (-0.07%) | $309.75 | $298.56 | 9.65 M | $385.66 B |
| 09/22/2026 | $296.82 | $310.96 (4.76%) | $311.39 | $296.08 | 9.29 M | $390.28 B |
| 09/21/2026 | $292.49 | $302.28 (3.35%) | $305.69 | $290.04 | 11.34 M | $379.39 B |
| 09/18/2026 | $274.41 | $288.11 (4.99%) | $288.27 | $272.64 | 19.64 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 |
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.
