5 DAY PERFORMANCE
-7.83%
1 MONTH PERFORMANCE
-8.50%
3 MONTH PERFORMANCE
+41.63%
6 MONTH PERFORMANCE
+68.86%
YEAR-TO-DATE PERFORMANCE
+101.87%
1 YEAR PERFORMANCE
+90.38%
Lam Research Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $159.01 | $158.70 (-0.19%) | $161.05 | $157.88 | 7.83 M | $200.67 B |
| 12/04/2025 | $157.05 | $157.09 (0.03%) | $158.52 | $154.92 | 8.83 M | $198.63 B |
| 12/03/2025 | $156.89 | $159.75 (1.82%) | $160.10 | $153.15 | 9.96 M | $202.00 B |
| 12/02/2025 | $155.85 | $158.19 (1.5%) | $159.45 | $155.66 | 10.71 M | $200.02 B |
| 12/01/2025 | $154.85 | $154.79 (-0.04%) | $156.79 | $153.25 | 7.42 M | $195.72 B |
| 11/28/2025 | $156.20 | $156.00 (-0.13%) | $156.20 | $153.83 | 4.92 M | $197.25 B |
| 11/26/2025 | $152.97 | $155.14 (1.42%) | $156.97 | $152.50 | 8.40 M | $196.17 B |
| 11/25/2025 | $149.54 | $151.93 (1.6%) | $152.80 | $145.50 | 9.69 M | $192.11 B |
| 11/24/2025 | $145.60 | $150.38 (3.28%) | $152.56 | $144.43 | 23.10 M | $190.15 B |
| 11/21/2025 | $139.80 | $142.65 (2.04%) | $144.41 | $135.50 | 14.65 M | $180.37 B |
| 11/20/2025 | $153.46 | $139.59 (-9.04%) | $154.37 | $138.30 | 13.70 M | $176.50 B |
| 11/19/2025 | $146.77 | $148.80 (1.38%) | $150.40 | $145.51 | 9.82 M | $188.15 B |
| 11/18/2025 | $145.25 | $143.24 (-1.38%) | $147.44 | $142.50 | 12.71 M | $181.12 B |
| 11/17/2025 | $147.31 | $147.46 (0.1%) | $153.81 | $145.94 | 10.49 M | $186.46 B |
| 11/14/2025 | $147.51 | $148.26 (0.51%) | $152.95 | $145.37 | 15.08 M | $187.47 B |
| 11/13/2025 | $158.89 | $153.32 (-3.51%) | $160.31 | $151.73 | 13.69 M | $193.86 B |
| 11/12/2025 | $161.31 | $161.42 (0.07%) | $162.16 | $158.48 | 8.95 M | $204.11 B |
| 11/11/2025 | $164.17 | $159.18 (-3.04%) | $164.62 | $157.71 | 9.14 M | $201.27 B |
| 11/10/2025 | $164.56 | $166.37 (1.1%) | $167.15 | $163.70 | 10.03 M | $210.37 B |
| 11/07/2025 | $159.82 | $159.35 (-0.29%) | $159.95 | $153.20 | 11.61 M | $201.49 B |
| 11/06/2025 | $163.39 | $162.19 (-0.73%) | $165.21 | $160.19 | 9.64 M | $205.08 B |
| 11/05/2025 | $157.57 | $165.05 (4.75%) | $166.92 | $157.00 | 11.13 M | $208.70 B |
| 11/04/2025 | $155.63 | $155.78 (0.1%) | $161.09 | $155.16 | 11.21 M | $196.98 B |
| 11/03/2025 | $159.99 | $161.24 (0.78%) | $162.24 | $159.00 | 7.30 M | $203.88 B |
| 10/31/2025 | $162.55 | $157.46 (-3.13%) | $164.06 | $156.60 | 9.65 M | $199.10 B |
| 10/30/2025 | $162.37 | $161.01 (-0.84%) | $165.22 | $160.30 | 10.44 M | $203.59 B |
| 10/29/2025 | $158.25 | $160.67 (1.53%) | $163.09 | $158.09 | 12.78 M | $203.16 B |
| 10/28/2025 | $155.52 | $155.62 (0.06%) | $156.13 | $154.28 | 7.94 M | $196.77 B |
| 10/27/2025 | $156.14 | $156.90 (0.49%) | $158.25 | $155.74 | 13.31 M | $198.39 B |
| 10/24/2025 | $149.91 | $151.68 (1.18%) | $153.21 | $148.00 | 10.97 M | $191.79 B |
| 10/23/2025 | $138.00 | $147.54 (6.91%) | $148.46 | $137.37 | 13.34 M | $186.56 B |
| 10/22/2025 | $144.90 | $141.25 (-2.52%) | $145.75 | $136.86 | 16.93 M | $178.60 B |
| 10/21/2025 | $143.98 | $145.04 (0.74%) | $145.44 | $142.47 | 8.86 M | $183.40 B |
| 10/20/2025 | $143.49 | $144.05 (0.39%) | $146.48 | $143.43 | 8.92 M | $182.14 B |
| 10/17/2025 | $142.26 | $141.51 (-0.53%) | $142.65 | $139.82 | 6.39 M | $180.32 B |
| 10/16/2025 | $147.58 | $142.37 (-3.53%) | $147.58 | $140.37 | 11.65 M | $181.42 B |
| 10/15/2025 | $144.00 | $144.78 (0.54%) | $145.22 | $141.10 | 9.72 M | $184.49 B |
| 10/14/2025 | $134.10 | $138.31 (3.14%) | $140.92 | $134.04 | 10.51 M | $176.25 B |
| 10/13/2025 | $138.09 | $137.81 (-0.2%) | $138.90 | $136.58 | 10.05 M | $175.61 B |
| 10/10/2025 | $140.60 | $131.37 (-6.56%) | $141.80 | $131.02 | 18.75 M | $167.40 B |
| 10/09/2025 | $141.75 | $141.00 (-0.53%) | $142.86 | $140.58 | 8.10 M | $179.67 B |
| 10/08/2025 | $137.91 | $142.54 (3.36%) | $142.88 | $137.61 | 13.70 M | $181.64 B |
| 10/07/2025 | $149.23 | $140.35 (-5.95%) | $149.36 | $139.50 | 16.55 M | $178.85 B |
| 10/06/2025 | $149.90 | $149.15 (-0.5%) | $153.70 | $149.12 | 11.22 M | $190.06 B |
| 10/03/2025 | $145.82 | $145.81 (-0.01%) | $147.91 | $144.60 | 8.97 M | $185.80 B |
| 10/02/2025 | $146.97 | $146.99 (0.01%) | $147.35 | $143.71 | 16.42 M | $187.31 B |
| 10/01/2025 | $132.41 | $142.79 (7.84%) | $143.09 | $131.94 | 15.55 M | $181.95 B |
| 09/30/2025 | $131.35 | $133.90 (1.94%) | $134.21 | $130.81 | 10.33 M | $170.63 B |
| 09/29/2025 | $133.08 | $131.09 (-1.5%) | $133.36 | $131.03 | 11.02 M | $167.05 B |
| 09/26/2025 | $127.94 | $128.33 (0.3%) | $128.76 | $126.37 | 8.79 M | $163.53 B |
| 09/25/2025 | $126.44 | $128.13 (1.34%) | $129.06 | $125.02 | 9.62 M | $163.27 B |
| 09/24/2025 | $130.00 | $128.32 (-1.29%) | $130.23 | $127.02 | 12.44 M | $163.52 B |
| 09/23/2025 | $129.75 | $131.93 (1.68%) | $133.57 | $129.36 | 12.05 M | $168.12 B |
| 09/22/2025 | $129.80 | $132.20 (1.85%) | $132.63 | $129.16 | 13.40 M | $168.46 B |
| 09/19/2025 | $126.36 | $126.92 (0.44%) | $127.80 | $125.00 | 24.27 M | $161.73 B |
| 09/18/2025 | $126.55 | $126.32 (-0.18%) | $128.70 | $125.04 | 13.76 M | $160.97 B |
| 09/17/2025 | $120.82 | $121.90 (0.89%) | $123.28 | $119.51 | 11.00 M | $155.33 B |
| 09/16/2025 | $119.98 | $120.47 (0.41%) | $120.97 | $118.67 | 9.90 M | $153.51 B |
| 09/15/2025 | $117.80 | $119.21 (1.2%) | $119.33 | $117.03 | 9.79 M | $151.91 B |
| 09/12/2025 | $115.92 | $116.96 (0.9%) | $117.50 | $115.88 | 11.06 M | $149.04 B |
| 09/11/2025 | $108.35 | $115.58 (6.67%) | $115.90 | $108.29 | 20.30 M | $147.28 B |
| 09/10/2025 | $106.70 | $107.36 (0.62%) | $107.78 | $104.61 | 12.28 M | $136.81 B |
| 09/09/2025 | $104.91 | $105.57 (0.63%) | $105.82 | $104.46 | 7.26 M | $134.53 B |
| 09/08/2025 | $105.01 | $105.07 (0.06%) | $106.37 | $104.48 | 7.97 M | $133.89 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.
