Lam Research Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.04	98.02	96.39	97.20	97.20	0.37%	10,222,997
Jun 26, 2025	96.28	96.93	95.84	96.84	96.84	0.85%	9,477,473
Jun 25, 2025	96.25	97.37	95.32	96.02	96.02	0.41%	8,690,475
Jun 24, 2025	93.23	95.77	93.23	95.63	95.63	4.39%	12,838,791
Jun 23, 2025	91.37	92.76	90.29	91.61	91.61	1.24%	12,551,325
Jun 20, 2025	93.05	93.43	87.75	90.49	90.49	-1.90%	22,925,170
Jun 18, 2025	93.05	93.60	91.80	92.24	92.24	-0.45%	9,373,893
Jun 17, 2025	93.34	95.02	92.55	92.66	92.43	-0.80%	10,229,506
Jun 16, 2025	90.95	93.58	90.86	93.41	93.18	4.35%	11,642,113
Jun 13, 2025	88.77	91.23	88.18	89.52	89.30	-2.33%	10,979,027
Jun 12, 2025	90.62	91.90	90.49	91.66	91.43	0.78%	5,989,729
Jun 11, 2025	91.39	91.99	89.87	90.95	90.72	-0.05%	10,646,545
Jun 10, 2025	88.79	91.37	88.34	91.00	90.77	3.06%	11,118,929
Jun 9, 2025	87.10	89.33	87.02	88.30	88.08	2.26%	14,496,238
Jun 6, 2025	86.26	87.58	85.86	86.35	86.14	1.70%	7,877,822
Jun 5, 2025	85.50	86.34	84.34	84.91	84.70	0.17%	10,917,372
Jun 4, 2025	84.21	85.04	83.49	84.77	84.56	1.33%	7,992,220
Jun 3, 2025	82.07	84.01	81.95	83.66	83.45	1.43%	8,920,692
Jun 2, 2025	80.59	82.53	80.43	82.48	82.28	2.09%	8,246,254
May 30, 2025	83.67	83.81	79.49	80.79	80.59	-4.00%	19,191,607
May 29, 2025	85.85	86.26	83.61	84.16	83.95	0.19%	8,239,828
May 28, 2025	83.98	85.03	83.58	84.00	83.79	0.07%	9,464,088
May 27, 2025	83.04	84.12	82.31	83.94	83.73	3.55%	9,530,217
May 23, 2025	80.12	81.39	79.78	81.06	80.86	-1.82%	8,276,670
May 22, 2025	82.64	83.82	82.05	82.56	82.36	-0.28%	6,241,631
May 21, 2025	83.21	84.78	82.23	82.79	82.58	-1.78%	8,082,654
May 20, 2025	83.53	84.35	83.05	84.29	84.08	0.56%	6,913,293
May 19, 2025	82.70	84.45	82.54	83.82	83.61	-0.72%	9,222,315
May 16, 2025	84.41	84.46	82.53	84.43	84.22	-0.42%	10,100,366
May 15, 2025	84.23	85.26	83.50	84.79	84.58	-0.21%	9,058,033
May 14, 2025	85.14	86.04	84.33	84.97	84.76	-0.33%	8,654,510
May 13, 2025	82.36	85.78	82.25	85.25	85.04	3.65%	11,920,152
May 12, 2025	80.67	82.55	80.67	82.25	82.05	9.14%	17,456,944
May 9, 2025	75.69	76.30	74.65	75.36	75.17	0.61%	7,036,956
May 8, 2025	76.10	76.42	74.82	74.90	74.71	-0.21%	10,469,426
May 7, 2025	73.45	75.30	72.91	75.06	74.87	2.60%	9,987,702
May 6, 2025	72.59	73.88	72.59	73.16	72.98	-1.01%	6,892,727
May 5, 2025	73.88	74.90	73.78	73.91	73.73	-0.82%	6,960,773
May 2, 2025	74.25	75.49	73.69	74.52	74.34	3.89%	13,339,390
May 1, 2025	72.18	73.53	71.40	71.73	71.55	0.08%	14,147,596
Apr 30, 2025	68.89	71.84	68.53	71.67	71.49	1.09%	11,233,869
Apr 29, 2025	70.89	71.66	70.22	70.90	70.72	-0.94%	8,583,787
Apr 28, 2025	70.95	71.94	70.04	71.57	71.39	0.21%	10,255,024
Apr 25, 2025	70.33	72.29	70.29	71.42	71.24	0.73%	9,751,468
Apr 24, 2025	69.67	71.21	67.55	70.90	70.72	6.25%	18,159,373
Apr 23, 2025	66.81	68.01	66.34	66.73	66.56	5.12%	18,214,735
Apr 22, 2025	62.97	64.02	62.56	63.48	63.32	1.75%	10,857,329
Apr 21, 2025	62.36	62.67	61.14	62.39	62.24	-2.15%	14,302,862
Apr 17, 2025	65.34	65.38	63.48	63.76	63.60	-2.12%	13,847,742
Apr 16, 2025	65.24	66.82	62.95	65.14	64.98	-4.82%	17,845,300