LRCX - LAM RESEARCH CORP
218.87
3.640 1.663%
Share volume: 7,128,309
Last Updated: 03-11-2026
Machinery/Special Industry Machinery:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$215.23
3.64
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $214.45 | $214.45 | $221.62 | $221.62 | $214.00 | $214.00 | $218.87 | $218.87 | 7,128,309 | $7,128,309.00 |
| 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 |
| 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 |