LRCX - LAM RESEARCH CORP
267.78
9.220 3.443%
Share volume: 12,031,295
Last Updated: 04-24-2026
Machinery/Special Industry Machinery:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$258.56
9.22
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $267.50 | $267.50 | $275.84 | $275.84 | $266.88 | $266.88 | $267.78 | $267.78 | 12,031,295 | $12,031,295.00 |
| 04-23-2026 | $265.05 | $265.05 | $272.82 | $272.82 | $253.28 | $253.28 | $258.56 | $258.56 | 12,269,052 | $12,269,052.00 |
| 04-22-2026 | $261.71 | $261.71 | $266.14 | $266.14 | $257.40 | $257.40 | $265.55 | $265.55 | 9,803,290 | $9,803,290.00 |
| 04-21-2026 | $263.81 | $263.81 | $265.60 | $265.60 | $256.71 | $256.71 | $258.37 | $258.37 | 7,830,288 | $7,830,288.00 |
| 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 |