LRCX - LAM RESEARCH CORP
258.37
-4.790 -1.854%
Share volume: 7,778,835
Last Updated: 04-21-2026
Machinery/Special Industry Machinery:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$263.16
-4.79
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $263.81 | $263.81 | $265.60 | $265.60 | $256.71 | $256.71 | $258.37 | $258.37 | 7,778,835 | $7,778,835.00 |
| 04-20-2026 | $267.10 | $267.10 | $267.65 | $267.65 | $262.54 | $262.54 | $263.16 | $263.16 | 5,989,903 | $5,989,903.00 |
| 04-17-2026 | $267.97 | $267.97 | $268.76 | $268.76 | $262.42 | $262.42 | $267.60 | $267.60 | 8,465,435 | $8,465,435.00 |
| 04-16-2026 | $263.48 | $263.48 | $266.25 | $266.25 | $259.18 | $259.18 | $260.96 | $260.96 | 7,829,408 | $7,829,408.00 |
| 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 |