LRCX - LAM RESEARCH CORP
217.27
-13.730 -6.319%
Share volume: 12,090,226
Last Updated: 03-03-2026
Machinery/Special Industry Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$231.00
-13.73
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $223.77 | $223.77 | $224.12 | $224.12 | $215.79 | $215.79 | $217.27 | $217.27 | 12,090,226 | $12,090,226.00 |
| 03-02-2026 | $229.28 | $229.28 | $233.83 | $233.83 | $227.23 | $227.23 | $231.00 | $231.00 | 10,294,014 | $10,294,014.00 |
| 02-27-2026 | $233.46 | $233.46 | $240.10 | $240.10 | $232.68 | $232.68 | $233.89 | $233.89 | 12,988,890 | $12,988,890.00 |
| 02-26-2026 | $246.03 | $246.03 | $248.50 | $248.50 | $230.70 | $230.70 | $239.07 | $239.07 | 10,700,292 | $10,700,292.00 |
| 02-25-2026 | $249.89 | $249.89 | $256.68 | $256.68 | $248.39 | $248.39 | $249.48 | $249.48 | 9,835,405 | $9,835,405.00 |
| 02-24-2026 | $243.45 | $243.45 | $247.76 | $247.76 | $238.98 | $238.98 | $244.25 | $244.25 | 9,087,090 | $9,087,090.00 |
| 02-23-2026 | $245.35 | $245.35 | $249.40 | $249.40 | $237.37 | $237.37 | $242.27 | $242.27 | 9,488,020 | $9,488,020.00 |
| 02-20-2026 | $237.55 | $237.55 | $245.76 | $245.76 | $236.97 | $236.97 | $244.92 | $244.92 | 8,601,201 | $8,601,201.00 |
| 02-19-2026 | $234.07 | $234.07 | $237.92 | $237.92 | $231.42 | $231.42 | $237.39 | $237.39 | 6,384,161 | $6,384,161.00 |
| 02-18-2026 | $236.38 | $236.38 | $245.27 | $245.27 | $234.10 | $234.10 | $240.09 | $240.09 | 10,095,399 | $10,095,399.00 |