LRCX - LAM RESEARCH CORP
214.68
-8.310 -3.871%
Share volume: 10,209,281
Last Updated: 03-05-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$222.99
-8.31
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $218.41 | $218.41 | $222.41 | $222.41 | $208.13 | $208.13 | $214.68 | $214.68 | 10,209,281 | $10,209,281.00 |
| 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 |
| 03-03-2026 | $223.77 | $223.50 | $224.12 | $223.85 | $215.79 | $215.53 | $217.27 | $217.01 | 12,442,344 | $12,442,344.00 |
| 03-02-2026 | $229.28 | $229.01 | $233.83 | $233.55 | $227.23 | $226.96 | $231.00 | $230.72 | 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 |