LRCX - Lam Research Corp.
226.47
7.070 3.122%
Share volume: 9,933,217
Last Updated: 03-17-2026
Machinery/Special Industry Machinery:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$219.40
7.07
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $220.53 | $220.53 | $226.71 | $226.71 | $218.55 | $218.55 | $226.47 | $226.47 | 9,933,217 | $9,933,217.00 |
| 03-16-2026 | $217.95 | $217.95 | $221.46 | $221.46 | $215.95 | $215.95 | $219.40 | $219.40 | 9,533,106 | $9,533,106.00 |
| 03-13-2026 | $212.34 | $212.34 | $218.00 | $218.00 | $211.23 | $211.23 | $212.20 | $212.20 | 8,906,514 | $8,906,514.00 |
| 03-12-2026 | $213.67 | $213.67 | $215.17 | $215.17 | $208.00 | $208.00 | $209.49 | $209.49 | 9,932,883 | $9,932,883.00 |
| 03-11-2026 | $214.45 | $214.45 | $221.62 | $221.62 | $214.00 | $214.00 | $218.87 | $218.87 | 7,160,496 | $7,160,496.00 |
| 03-10-2026 | $211.00 | $211.00 | $220.82 | $220.82 | $210.88 | $210.88 | $215.23 | $215.23 | 10,699,719 | $10,699,719.00 |
| 03-09-2026 | $195.00 | $195.00 | $211.50 | $211.50 | $194.08 | $194.08 | $211.15 | $211.15 | 13,421,037 | $13,421,037.00 |
| 03-06-2026 | $205.45 | $205.45 | $211.24 | $211.24 | $198.45 | $198.45 | $199.33 | $199.33 | 13,597,779 | $13,597,779.00 |
| 03-05-2026 | $218.41 | $218.41 | $222.41 | $222.41 | $208.13 | $208.13 | $214.68 | $214.68 | 10,241,012 | $10,241,012.00 |
| 03-04-2026 | $221.71 | $221.71 | $225.12 | $225.12 | $219.00 | $219.00 | $222.99 | $222.99 | 8,614,367 | $8,614,367.00 |