⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

LRCX

Lam Research Corporation

Technology · Semiconductor Equipment & Materials

315.84USD

-4.5800 (-1.43%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Lam Research Corporation
High
433.33
on 06/30/26
Low
105.07
on 09/08/25
Average
236.8427
11.0mm
Net Chg
215.35
+204.96%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26320.428,937,400
Fr 09/04/26307.658,355,500
Th 09/03/26292.667,207,100
We 09/02/26288.324,840,600
Tu 09/01/26290.208,155,813
Mo 08/31/26301.496,946,377
Fr 08/28/26301.908,034,911
Th 08/27/26318.586,552,200
We 08/26/26312.884,037,925
Tu 08/25/26314.665,015,254
Mo 08/24/26310.178,343,932
Fr 08/21/26314.005,940,400
Th 08/20/26310.536,802,600
We 08/19/26307.1710,861,500
Tu 08/18/26327.9210,210,000
Mo 08/17/26343.848,505,600
Fr 08/14/26332.367,422,900
Th 08/13/26337.018,901,000
We 08/12/26326.118,075,600
Tu 08/11/26311.417,669,400
Mo 08/10/26306.407,022,800
Fr 08/07/26311.356,714,100
DateLast PriceVolume
Th 08/06/26305.777,430,400
We 08/05/26307.429,302,000
Tu 08/04/26317.7415,796,600
Mo 08/03/26294.6110,010,900
Fr 07/31/26293.0212,561,200
Th 07/30/26297.7222,085,800
We 07/29/26252.3516,103,100
Tu 07/28/26269.6116,097,700
Mo 07/27/26291.6114,117,600
DateLast PriceVolume
Tu 07/07/26326.1315,530,600
Mo 07/06/26350.2013,581,700
Th 07/02/26351.4118,954,700
We 07/01/26391.2618,699,300
Tu 06/30/26433.3316,885,100
Mo 06/29/26410.9114,049,600
Fr 06/26/26379.0919,733,700
Th 06/25/26401.8216,824,000
We 06/24/26
DateLast PriceVolume
We 06/03/26343.718,630,900
Tu 06/02/26334.418,632,400
Mo 06/01/26317.128,052,800
Fr 05/29/26318.1810,872,200
Th 05/28/26318.008,402,800
We 05/27/26318.938,819,300
Tu 05/26/26322.689,763,600
Fr 05/22/26305.357,854,700
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26256.728,094,500
Th 04/30/26257.8610,381,100
We 04/29/26248.759,585,300
Tu 04/28/26251.2311,499,500
Mo 04/27/26259.478,095,400
Fr 04/24/26267.7812,313,200
Th 04/23/26258.5612,269,100
We 04/22/26265.559,803,300
Tu 04/21/26258.377,830,300
DateLast PriceVolume
Tu 03/31/26213.6611,725,000
Mo 03/30/26199.9311,921,000
Fr 03/27/26211.418,503,300
Th 03/26/26211.6213,460,500
We 03/25/26233.458,330,600
Tu 03/24/26238.847,388,000
Mo 03/23/26233.319,506,200
Fr 03/20/26228.3626,176,400
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26233.8912,988,900
Th 02/26/26239.0710,700,300
We 02/25/26249.489,835,400
Tu 02/24/26244.259,087,100
Mo 02/23/26242.279,488,000
Fr 02/20/26244.928,601,200
Th 02/19/26237.396,384,200
We 02/18/26240.0910,095,400
Tu 02/17/26235.587,368,500
DateLast PriceVolume
Tu 01/27/26238.4612,005,900
Mo 01/26/26222.8710,625,600
Fr 01/23/26217.9410,156,800
Th 01/22/26220.7011,958,600
We 01/21/26228.3912,454,800
Tu 01/20/26222.4111,601,700
Fr 01/16/26222.9614,392,700
Th 01/15/26217.4715,249,800
We 01/14/26
DateLast PriceVolume
Tu 12/23/25175.166,483,000
Mo 12/22/25175.2611,436,100
Fr 12/19/25172.2738,469,400
Th 12/18/25164.7014,006,400
We 12/17/25154.9812,277,800
Tu 12/16/25163.268,078,600
Mo 12/15/25164.3010,258,800
Fr 12/12/25160.5211,414,800
Th 12/11/25
DateLast PriceVolume
Th 11/20/25139.5913,695,500
We 11/19/25148.809,818,300
Tu 11/18/25143.2412,706,700
Mo 11/17/25147.4610,487,800
Fr 11/14/25148.2615,076,100
Th 11/13/25153.3213,693,700
We 11/12/25161.428,950,000
Tu 11/11/25159.189,144,600
Mo 11/10/25166.3710,030,600
DateLast PriceVolume
Tu 10/21/25145.048,855,600
Mo 10/20/25144.058,919,400
Fr 10/17/25141.516,389,800
Th 10/16/25142.3711,650,300
We 10/15/25144.789,722,700
Tu 10/14/25138.3110,509,700
Mo 10/13/25137.8110,048,100
Fr 10/10/25131.3718,749,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25126.9224,271,900
Th 09/18/25126.3213,763,900
We 09/17/25121.9010,996,100
Tu 09/16/25120.479,897,200
Mo 09/15/25119.219,785,700
Fr 09/12/25116.9611,060,500
Th 09/11/25115.5820,296,100
We 09/10/25107.3612,279,400
Tu 09/09/25105.577,264,300
Fr 07/24/26305.219,278,400
Th 07/23/26319.788,106,900
We 07/22/26319.296,344,700
Tu 07/21/26322.0011,936,500
Mo 07/20/26306.768,074,400
Fr 07/17/26313.3012,805,700
Th 07/16/26320.9610,641,300
We 07/15/26335.4310,257,300
Tu 07/14/26346.1010,699,100
Mo 07/13/26329.929,770,500
Fr 07/10/26350.336,890,900
Th 07/09/26353.1712,119,700
We 07/08/26333.158,029,400
374.80
12,016,700
Tu 06/23/26371.3316,065,200
Mo 06/22/26409.5414,638,600
Th 06/18/26389.0422,686,600
We 06/17/26374.1810,900,800
Tu 06/16/26369.3412,054,900
Mo 06/15/26388.9213,459,800
Fr 06/12/26366.819,253,300
Th 06/11/26362.5214,984,000
We 06/10/26321.8014,088,500
Tu 06/09/26327.1614,466,800
Mo 06/08/26324.4511,465,100
Fr 06/05/26303.2813,309,000
Th 06/04/26336.418,277,000
302.24
9,162,400
We 05/20/26292.098,574,200
Tu 05/19/26273.388,308,600
Mo 05/18/26277.968,562,200
Fr 05/15/26284.729,643,200
Th 05/14/26299.156,404,900
We 05/13/26295.448,633,100
Tu 05/12/26289.249,341,800
Mo 05/11/26296.059,150,000
Fr 05/08/26294.058,996,700
Th 05/07/26286.529,704,500
We 05/06/26297.1714,788,600
Tu 05/05/26275.8011,884,000
Mo 05/04/26258.576,497,400
Mo 04/20/26263.165,989,900
Fr 04/17/26267.608,465,400
Th 04/16/26260.967,829,400
We 04/15/26265.1611,324,200
Tu 04/14/26272.418,500,600
Mo 04/13/26267.328,773,600
Fr 04/10/26263.669,124,700
Th 04/09/26258.769,757,800
We 04/08/26246.4911,023,000
Tu 04/07/26224.356,818,400
Mo 04/06/26220.654,031,200
Th 04/02/26218.446,805,400
We 04/01/26222.0110,697,600
233.99
10,101,900
We 03/18/26224.7112,478,800
Tu 03/17/26226.4710,043,700
Mo 03/16/26219.409,533,100
Fr 03/13/26212.208,906,500
Th 03/12/26209.499,932,900
We 03/11/26218.877,160,500
Tu 03/10/26215.2310,699,700
Mo 03/09/26211.1513,421,000
Fr 03/06/26199.3313,597,800
Th 03/05/26214.6810,241,000
We 03/04/26222.998,614,400
Tu 03/03/26217.2712,442,300
Mo 03/02/26231.0010,294,000
Fr 02/13/26235.539,905,400
Th 02/12/26231.2910,662,100
We 02/11/26235.129,555,800
Tu 02/10/26226.617,909,500
Mo 02/09/26229.289,976,700
Fr 02/06/26231.0113,848,800
Th 02/05/26213.3110,928,900
We 02/04/26209.7819,608,000
Tu 02/03/26230.1013,500,400
Mo 02/02/26237.5013,299,300
Fr 01/30/26233.4618,352,900
Th 01/29/26248.1716,801,600
We 01/28/26239.5815,630,600
208.79
18,187,200
Tu 01/13/26214.3812,737,000
Mo 01/12/26220.4010,749,100
Fr 01/09/26218.3616,758,600
Th 01/08/26200.9613,928,600
We 01/07/26203.0815,121,000
Tu 01/06/26206.9618,787,600
Mo 01/05/26194.7616,268,200
Fr 01/02/26185.0611,957,400
We 12/31/25171.184,935,800
Tu 12/30/25173.785,670,800
Mo 12/29/25175.876,663,300
Fr 12/26/25178.075,238,900
We 12/24/25177.332,598,900
168.71
10,000,000
We 12/10/25168.269,259,600
Tu 12/09/25165.818,127,000
Mo 12/08/25162.7410,170,500
Fr 12/05/25158.707,834,100
Th 12/04/25157.098,834,700
We 12/03/25159.759,964,300
Tu 12/02/25158.1910,711,900
Mo 12/01/25154.797,416,700
Fr 11/28/25156.004,919,200
We 11/26/25155.148,398,100
Tu 11/25/25151.939,691,500
Mo 11/24/25150.3823,096,000
Fr 11/21/25142.6514,654,600
Fr 11/07/25159.3511,609,300
Th 11/06/25162.199,640,100
We 11/05/25165.0511,130,200
Tu 11/04/25155.7811,211,100
Mo 11/03/25161.247,302,400
Fr 10/31/25157.469,652,100
Th 10/30/25161.0110,440,600
We 10/29/25160.6712,783,300
Tu 10/28/25155.627,939,700
Mo 10/27/25156.9013,313,100
Fr 10/24/25151.6810,966,400
Th 10/23/25147.5413,336,600
We 10/22/25141.2516,927,800
141.00
8,102,500
We 10/08/25142.5413,695,700
Tu 10/07/25140.3516,549,800
Mo 10/06/25149.1511,217,100
Fr 10/03/25145.818,970,300
Th 10/02/25146.9916,417,100
We 10/01/25142.7915,549,100
Tu 09/30/25133.9010,328,800
Mo 09/29/25131.0911,015,500
Fr 09/26/25128.338,789,000
Th 09/25/25128.139,621,700
We 09/24/25128.3212,435,900
Tu 09/23/25131.9312,051,100
Mo 09/22/25132.2013,403,700
Mo 09/08/25105.077,972,700