LRCX - LAM RESEARCH CORP
299.15
3.710 1.240%
Share volume: 5,523,153
Last Updated: 05-14-2026
Machinery/Special Industry Machinery:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$295.44
3.71
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-14-2026 | $296.33 | $296.33 | $302.00 | $302.00 | $293.01 | $293.01 | $299.15 | $299.15 | 5,523,153 | $5,523,153.00 |
| 05-13-2026 | $295.27 | $295.27 | $298.98 | $298.98 | $287.18 | $287.18 | $295.44 | $295.44 | 8,633,086 | $8,633,086.00 |
| 05-12-2026 | $287.22 | $287.22 | $290.35 | $290.35 | $277.77 | $277.77 | $289.24 | $289.24 | 8,511,341 | $8,511,341.00 |
| 05-11-2026 | $292.51 | $292.51 | $300.00 | $300.00 | $292.51 | $292.51 | $296.05 | $296.05 | 9,149,989 | $9,149,989.00 |
| 05-08-2026 | $295.72 | $295.72 | $297.42 | $297.42 | $287.52 | $287.52 | $294.05 | $294.05 | 8,996,650 | $8,996,650.00 |
| 05-07-2026 | $297.03 | $297.03 | $298.00 | $298.00 | $283.14 | $283.14 | $286.52 | $286.52 | 9,704,518 | $9,704,518.00 |
| 05-06-2026 | $287.00 | $287.00 | $297.87 | $297.87 | $285.85 | $285.85 | $297.17 | $297.17 | 14,788,646 | $14,788,646.00 |
| 05-05-2026 | $266.64 | $266.64 | $280.00 | $280.00 | $266.64 | $266.64 | $275.80 | $275.80 | 11,883,969 | $11,883,969.00 |
| 05-04-2026 | $256.69 | $256.69 | $263.08 | $263.08 | $254.95 | $254.95 | $258.57 | $258.57 | 6,497,388 | $6,497,388.00 |
| 05-01-2026 | $255.14 | $255.14 | $260.44 | $260.44 | $250.12 | $250.12 | $256.72 | $256.72 | 8,094,464 | $8,094,464.00 |