5 DAY PERFORMANCE
-17.75%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-8.60%
6 MONTH PERFORMANCE
+30.19%
YEAR-TO-DATE PERFORMANCE
+23.35%
1 YEAR PERFORMANCE
+188.61%
Lam Research Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $287.00 | $295.37 (2.92%) | $296.95 | $285.85 | 6.11 M | $369.13 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 | $337.08 B |
| 04/16/2026 | $263.48 | $260.96 (-0.96%) | $266.25 | $259.18 | 7.83 M | $328.72 B |
| 04/15/2026 | $267.00 | $265.16 (-0.69%) | $267.99 | $255.48 | 11.32 M | $334.01 B |
| 04/14/2026 | $271.86 | $272.41 (0.2%) | $273.50 | $264.90 | 8.50 M | $343.14 B |
| 04/13/2026 | $263.12 | $267.32 (1.6%) | $267.54 | $260.85 | 8.77 M | $336.73 B |
| 04/10/2026 | $263.19 | $263.66 (0.18%) | $268.23 | $259.33 | 9.12 M | $332.12 B |
| 04/09/2026 | $248.33 | $258.76 (4.2%) | $259.00 | $247.35 | 9.76 M | $325.95 B |
| 04/08/2026 | $242.75 | $246.49 (1.54%) | $249.19 | $241.49 | 11.02 M | $310.49 B |
| 04/07/2026 | $218.24 | $224.35 (2.8%) | $224.49 | $216.50 | 6.82 M | $282.60 B |
| 04/06/2026 | $220.13 | $220.65 (0.24%) | $221.56 | $216.53 | 4.03 M | $277.94 B |
| 04/02/2026 | $208.84 | $218.44 (4.6%) | $222.01 | $208.80 | 6.81 M | $275.16 B |
| 04/01/2026 | $215.45 | $222.01 (3.04%) | $225.50 | $215.00 | 10.70 M | $279.66 B |
| 03/31/2026 | $206.00 | $213.66 (3.72%) | $213.84 | $203.01 | 11.73 M | $269.14 B |
| 03/30/2026 | $214.56 | $199.93 (-6.82%) | $216.29 | $198.60 | 11.92 M | $251.84 B |
| 03/27/2026 | $209.67 | $211.41 (0.83%) | $217.00 | $209.00 | 8.50 M | $266.30 B |
| 03/26/2026 | $225.74 | $211.62 (-6.25%) | $226.89 | $211.38 | 13.46 M | $266.57 B |
| 03/25/2026 | $236.15 | $233.45 (-1.14%) | $237.10 | $227.36 | 8.33 M | $294.07 B |
| 03/24/2026 | $230.16 | $238.84 (3.77%) | $241.37 | $230.16 | 7.39 M | $300.86 B |
| 03/23/2026 | $230.39 | $233.31 (1.27%) | $239.52 | $227.07 | 9.51 M | $293.89 B |
| 03/20/2026 | $234.32 | $228.36 (-2.54%) | $236.84 | $222.05 | 26.18 M | $287.65 B |
| 03/19/2026 | $218.17 | $233.99 (7.25%) | $235.14 | $215.00 | 10.10 M | $294.75 B |
| 03/18/2026 | $226.74 | $224.71 (-0.9%) | $232.32 | $222.98 | 12.48 M | $283.06 B |
| 03/17/2026 | $220.53 | $226.47 (2.69%) | $226.71 | $218.55 | 10.04 M | $285.27 B |
| 03/16/2026 | $217.95 | $219.40 (0.67%) | $221.46 | $215.95 | 9.53 M | $276.37 B |
| 03/13/2026 | $212.34 | $212.20 (-0.07%) | $218.00 | $211.23 | 8.91 M | $267.30 B |
| 03/12/2026 | $213.67 | $209.49 (-1.96%) | $215.17 | $208.00 | 9.93 M | $263.88 B |
| 03/11/2026 | $214.45 | $218.87 (2.06%) | $221.62 | $214.00 | 7.16 M | $275.70 B |
| 03/10/2026 | $211.00 | $215.23 (2%) | $220.82 | $210.88 | 10.70 M | $271.11 B |
| 03/09/2026 | $195.00 | $211.15 (8.28%) | $211.50 | $194.08 | 13.42 M | $265.98 B |
| 03/06/2026 | $205.45 | $199.33 (-2.98%) | $211.24 | $198.45 | 13.60 M | $251.09 B |
| 03/05/2026 | $218.41 | $214.68 (-1.71%) | $222.41 | $208.13 | 10.24 M | $270.42 B |
| 03/04/2026 | $221.71 | $222.99 (0.58%) | $225.12 | $219.00 | 8.61 M | $280.89 B |
| 03/03/2026 | $223.77 | $217.27 (-2.9%) | $224.12 | $215.79 | 12.44 M | $273.68 B |
| 03/02/2026 | $229.28 | $231.00 (0.75%) | $233.83 | $227.23 | 10.29 M | $290.98 B |
| 02/27/2026 | $233.46 | $233.89 (0.18%) | $240.10 | $232.68 | 12.99 M | $294.62 B |
| 02/26/2026 | $246.03 | $239.07 (-2.83%) | $248.50 | $230.70 | 10.70 M | $301.14 B |
| 02/25/2026 | $249.89 | $249.48 (-0.16%) | $256.68 | $248.39 | 9.84 M | $314.26 B |
| 02/24/2026 | $243.45 | $244.25 (0.33%) | $247.76 | $238.98 | 9.09 M | $307.67 B |
| 02/23/2026 | $245.35 | $242.27 (-1.26%) | $249.40 | $237.37 | 9.49 M | $305.18 B |
| 02/20/2026 | $237.55 | $244.92 (3.1%) | $245.76 | $236.97 | 8.60 M | $308.51 B |
| 02/19/2026 | $234.07 | $237.39 (1.42%) | $237.92 | $231.42 | 6.38 M | $299.03 B |
| 02/18/2026 | $236.38 | $240.09 (1.57%) | $245.27 | $234.10 | 10.10 M | $302.43 B |
| 02/17/2026 | $231.45 | $235.58 (1.78%) | $238.15 | $228.88 | 7.37 M | $296.75 B |
| 02/13/2026 | $236.18 | $235.53 (-0.28%) | $242.78 | $233.39 | 9.91 M | $296.69 B |
| 02/12/2026 | $236.33 | $231.29 (-2.13%) | $238.91 | $229.64 | 10.66 M | $291.34 B |
| 02/11/2026 | $235.55 | $235.12 (-0.18%) | $240.34 | $230.04 | 9.56 M | $296.17 B |
| 02/10/2026 | $229.28 | $226.61 (-1.16%) | $229.31 | $220.25 | 7.91 M | $285.45 B |
| 02/09/2026 | $229.01 | $229.28 (0.12%) | $231.32 | $223.39 | 9.98 M | $288.81 B |
| 02/06/2026 | $220.67 | $231.01 (4.69%) | $232.45 | $218.76 | 13.85 M | $290.99 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.
