LRCX - LAM RESEARCH CORP
199.93
-11.480 -5.742%
Share volume: 11,834,493
Last Updated: 03-30-2026
Machinery/Special Industry Machinery:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$211.41
-11.48
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $214.56 | $214.56 | $216.29 | $216.29 | $198.60 | $198.60 | $199.93 | $199.93 | 11,834,493 | $11,834,493.00 |
| 03-27-2026 | $209.67 | $209.67 | $217.00 | $217.00 | $209.00 | $209.00 | $211.41 | $211.41 | 8,503,305 | $8,503,305.00 |
| 03-26-2026 | $225.74 | $225.74 | $226.89 | $226.89 | $211.38 | $211.38 | $211.62 | $211.62 | 13,460,512 | $13,460,512.00 |
| 03-25-2026 | $236.15 | $236.15 | $237.10 | $237.10 | $227.36 | $227.36 | $233.45 | $233.45 | 8,330,641 | $8,330,641.00 |
| 03-24-2026 | $230.16 | $230.16 | $241.37 | $241.37 | $230.16 | $230.16 | $238.84 | $238.84 | 7,388,016 | $7,388,016.00 |
| 03-23-2026 | $230.39 | $230.39 | $239.52 | $239.52 | $227.07 | $227.07 | $233.31 | $233.31 | 9,506,241 | $9,506,241.00 |
| 03-20-2026 | $234.32 | $234.32 | $236.84 | $236.84 | $222.05 | $222.05 | $228.36 | $228.36 | 26,176,384 | $26,176,384.00 |
| 03-19-2026 | $218.17 | $218.17 | $235.14 | $235.14 | $215.00 | $215.00 | $233.99 | $233.99 | 10,101,889 | $10,101,889.00 |
| 03-18-2026 | $226.74 | $226.74 | $232.32 | $232.32 | $222.98 | $222.98 | $224.71 | $224.71 | 12,478,811 | $12,478,811.00 |
| 03-17-2026 | $220.53 | $220.53 | $226.71 | $226.71 | $218.55 | $218.55 | $226.47 | $226.47 | 10,043,719 | $10,043,719.00 |