LRCX - LAM RESEARCH CORP
260.96
-4.200 -1.609%
Share volume: 7,790,960
Last Updated: 04-16-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$265.16
-4.20
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-16-2026 | $263.48 | $263.48 | $266.25 | $266.25 | $259.18 | $259.18 | $260.96 | $260.96 | 7,790,960 | $7,790,960.00 |
| 04-15-2026 | $267.00 | $267.00 | $267.99 | $267.99 | $255.48 | $255.48 | $265.16 | $265.16 | 11,324,225 | $11,324,225.00 |
| 04-14-2026 | $271.86 | $271.86 | $273.50 | $273.50 | $264.90 | $264.90 | $272.41 | $272.41 | 8,500,605 | $8,500,605.00 |
| 04-13-2026 | $263.12 | $263.12 | $267.54 | $267.54 | $260.85 | $260.85 | $267.32 | $267.32 | 8,773,580 | $8,773,580.00 |
| 04-10-2026 | $263.19 | $263.19 | $268.23 | $268.23 | $259.33 | $259.33 | $263.66 | $263.66 | 9,124,738 | $9,124,738.00 |
| 04-09-2026 | $248.33 | $248.33 | $259.00 | $259.00 | $247.35 | $247.35 | $258.76 | $258.76 | 9,757,778 | $9,757,778.00 |
| 04-08-2026 | $242.75 | $242.75 | $249.19 | $249.19 | $241.49 | $241.49 | $246.49 | $246.49 | 11,022,994 | $11,022,994.00 |
| 04-07-2026 | $218.24 | $218.24 | $224.49 | $224.49 | $216.50 | $216.50 | $224.35 | $224.35 | 6,818,401 | $6,818,401.00 |
| 04-06-2026 | $220.13 | $220.13 | $221.56 | $221.56 | $216.53 | $216.53 | $220.65 | $220.65 | 4,031,245 | $4,031,245.00 |