5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-4.40%
3 MONTH PERFORMANCE
+3.18%
6 MONTH PERFORMANCE
+4.28%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
-17.98%
Lam Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.17 | $76.78 (2.14%) | $77.66 | $75.17 | 8.06 M | $97.59 B |
| 03/11/2025 | $74.08 | $73.36 (-0.97%) | $75.39 | $72.45 | 12.58 M | $94.42 B |
| 03/10/2025 | $76.90 | $73.81 (-4.02%) | $77.38 | $72.70 | 16.65 M | $95.00 B |
| 03/07/2025 | $76.65 | $79.01 (3.08%) | $79.49 | $75.34 | 14.16 M | $101.69 B |
| 03/06/2025 | $77.13 | $76.47 (-0.86%) | $78.57 | $75.86 | 13.20 M | $98.43 B |
| 03/05/2025 | $76.76 | $79.05 (2.98%) | $79.41 | $75.52 | 15.40 M | $101.75 B |
| 03/04/2025 | $76.03 | $76.44 (0.54%) | $78.47 | $74.08 | 15.42 M | $98.39 B |
| 03/03/2025 | $77.94 | $75.78 (-2.77%) | $79.75 | $74.55 | 14.79 M | $97.54 B |
| 02/28/2025 | $76.75 | $76.74 (-0.01%) | $78.18 | $75.37 | 22.61 M | $98.77 B |
| 02/27/2025 | $81.65 | $76.17 (-6.71%) | $82.17 | $76.04 | 14.83 M | $98.04 B |
| 02/26/2025 | $81.69 | $81.30 (-0.48%) | $82.93 | $80.65 | 12.43 M | $104.64 B |
| 02/25/2025 | $83.06 | $80.29 (-3.33%) | $83.70 | $79.93 | 19.09 M | $103.34 B |
| 02/24/2025 | $86.45 | $83.34 (-3.6%) | $86.71 | $83.22 | 11.73 M | $107.27 B |
| 02/21/2025 | $89.64 | $86.02 (-4.04%) | $90.22 | $85.72 | 12.86 M | $110.72 B |
| 02/20/2025 | $89.98 | $89.02 (-1.07%) | $91.72 | $88.56 | 16.89 M | $114.58 B |
| 02/19/2025 | $86.30 | $87.66 (1.58%) | $89.80 | $85.75 | 15.59 M | $112.83 B |
| 02/18/2025 | $84.91 | $86.58 (1.97%) | $86.81 | $83.37 | 16.21 M | $111.44 B |
| 02/14/2025 | $82.65 | $82.75 (0.12%) | $83.61 | $81.72 | 9.15 M | $106.51 B |
| 02/13/2025 | $81.58 | $83.30 (2.11%) | $83.66 | $81.45 | 7.85 M | $107.22 B |
| 02/12/2025 | $81.28 | $81.57 (0.36%) | $82.14 | $80.49 | 7.97 M | $104.99 B |
| 02/11/2025 | $83.06 | $83.26 (0.24%) | $84.50 | $82.98 | 8.90 M | $107.16 B |
| 02/10/2025 | $83.55 | $83.73 (0.22%) | $84.67 | $82.56 | 13.61 M | $107.77 B |
| 02/07/2025 | $83.19 | $82.33 (-1.03%) | $83.51 | $81.79 | 9.83 M | $105.97 B |
| 02/06/2025 | $81.15 | $82.83 (2.07%) | $83.06 | $80.93 | 9.90 M | $106.61 B |
| 02/05/2025 | $79.10 | $81.94 (3.59%) | $82.11 | $78.62 | 10.74 M | $105.47 B |
| 02/04/2025 | $79.00 | $79.91 (1.15%) | $80.58 | $78.97 | 9.54 M | $102.85 B |
| 02/03/2025 | $78.97 | $80.19 (1.54%) | $81.56 | $78.50 | 14.54 M | $103.21 B |
| 01/31/2025 | $81.09 | $81.05 (-0.05%) | $84.22 | $80.85 | 18.84 M | $104.81 B |
| 01/30/2025 | $79.75 | $80.73 (1.23%) | $82.09 | $77.59 | 24.88 M | $104.40 B |
| 01/29/2025 | $77.45 | $75.15 (-2.97%) | $77.49 | $74.47 | 14.56 M | $97.18 B |
| 01/28/2025 | $75.11 | $74.51 (-0.8%) | $75.67 | $73.60 | 13.60 M | $96.35 B |
| 01/27/2025 | $76.79 | $75.63 (-1.51%) | $76.83 | $73.41 | 19.88 M | $97.80 B |
| 01/24/2025 | $81.70 | $79.68 (-2.47%) | $81.70 | $78.98 | 9.09 M | $103.52 B |
| 01/23/2025 | $80.75 | $81.23 (0.59%) | $81.39 | $79.45 | 11.38 M | $105.54 B |
| 01/22/2025 | $82.43 | $83.25 (0.99%) | $85.19 | $82.42 | 14.72 M | $108.16 B |
| 01/21/2025 | $80.82 | $81.50 (0.84%) | $82.43 | $79.92 | 10.98 M | $105.89 B |
| 01/17/2025 | $81.41 | $80.30 (-1.36%) | $81.81 | $79.60 | 10.35 M | $104.33 B |
| 01/16/2025 | $78.89 | $79.22 (0.42%) | $82.83 | $78.31 | 19.16 M | $102.93 B |
| 01/15/2025 | $75.86 | $76.15 (0.38%) | $77.27 | $75.45 | 11.09 M | $98.94 B |
| 01/14/2025 | $75.04 | $75.06 (0.03%) | $75.13 | $73.59 | 9.03 M | $97.52 B |
| 01/13/2025 | $73.17 | $74.45 (1.75%) | $74.58 | $72.56 | 8.32 M | $96.73 B |
| 01/10/2025 | $76.02 | $74.65 (-1.8%) | $76.23 | $74.32 | 11.96 M | $96.99 B |
| 01/08/2025 | $77.42 | $77.04 (-0.49%) | $77.75 | $76.24 | 8.69 M | $100.09 B |
| 01/07/2025 | $78.86 | $77.52 (-1.7%) | $80.14 | $76.89 | 10.90 M | $100.72 B |
| 01/06/2025 | $77.18 | $77.98 (1.04%) | $80.15 | $77.00 | 15.16 M | $101.31 B |
| 01/03/2025 | $73.18 | $75.11 (2.64%) | $75.28 | $72.97 | 8.98 M | $97.59 B |
| 01/02/2025 | $72.71 | $72.44 (-0.37%) | $73.92 | $71.74 | 8.08 M | $94.12 B |
| 12/31/2024 | $72.40 | $72.23 (-0.23%) | $72.80 | $71.54 | 7.20 M | $93.84 B |
| 12/30/2024 | $72.00 | $72.15 (0.21%) | $72.59 | $71.27 | 10.38 M | $93.74 B |
| 12/27/2024 | $73.30 | $73.40 (0.14%) | $73.76 | $72.64 | 5.44 M | $95.36 B |
| 12/26/2024 | $73.25 | $73.99 (1.01%) | $74.56 | $73.00 | 6.30 M | $96.13 B |
| 12/24/2024 | $74.07 | $73.83 (-0.32%) | $74.17 | $73.23 | 5.61 M | $95.92 B |
| 12/23/2024 | $72.35 | $73.80 (2%) | $73.99 | $72.00 | 10.41 M | $95.88 B |
| 12/20/2024 | $70.54 | $71.79 (1.77%) | $73.47 | $70.30 | 29.40 M | $93.27 B |
| 12/19/2024 | $72.75 | $71.21 (-2.12%) | $72.91 | $70.16 | 17.43 M | $92.52 B |
| 12/18/2024 | $78.04 | $75.20 (-3.64%) | $79.31 | $74.62 | 15.80 M | $97.70 B |
| 12/17/2024 | $77.89 | $77.81 (-0.1%) | $78.74 | $77.42 | 14.17 M | $101.09 B |
| 12/16/2024 | $76.27 | $77.83 (2.05%) | $78.13 | $75.32 | 12.75 M | $101.12 B |
| 12/13/2024 | $76.38 | $76.26 (-0.16%) | $77.32 | $75.44 | 10.82 M | $99.08 B |
| 12/12/2024 | $77.25 | $75.58 (-2.16%) | $77.36 | $74.95 | 8.64 M | $98.20 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.
