Lam Research Corp (LRCX) Historical Stock Data
75.36 ↑0.46 (0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRCX is up 0.50% a day on average. There have been 18 days where Lam Research Corp closed green and 12 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 75.69 | 75.36 | ↓$0.33 (-0.44%) | 74.65 | 76.30 | 7.04M |
| 2025-05-08 | 76.10 | 74.90 | ↓$1.20 (-1.58%) | 74.82 | 76.42 | 10.47M |
| 2025-05-07 | 73.45 | 75.06 | ↑$1.62 (2.20%) | 72.91 | 75.30 | 9.99M |
| 2025-05-06 | 72.59 | 73.16 | ↑$0.57 (0.79%) | 72.59 | 73.88 | 6.89M |
| 2025-05-05 | 73.88 | 73.91 | ↑$0.03 (0.05%) | 73.78 | 74.90 | 6.96M |
| 2025-05-02 | 74.25 | 74.52 | ↑$0.27 (0.36%) | 73.69 | 75.49 | 13.34M |
| 2025-05-01 | 72.18 | 71.73 | ↓$0.45 (-0.62%) | 71.40 | 73.53 | 14.15M |
| 2025-04-30 | 68.89 | 71.67 | ↑$2.78 (4.04%) | 68.53 | 71.84 | 11.23M |
| 2025-04-29 | 70.89 | 70.90 | ↑$0.01 (0.01%) | 70.22 | 71.66 | 8.58M |
| 2025-04-28 | 70.95 | 71.57 | ↑$0.62 (0.87%) | 70.04 | 71.94 | 10.25M |
| 2025-04-25 | 70.33 | 71.42 | ↑$1.09 (1.55%) | 70.29 | 72.29 | 9.75M |
| 2025-04-24 | 69.67 | 70.90 | ↑$1.23 (1.77%) | 67.55 | 71.21 | 18.15M |
| 2025-04-23 | 66.81 | 66.73 | ↓$0.08 (-0.12%) | 66.34 | 68.01 | 18.20M |
| 2025-04-22 | 62.97 | 63.48 | ↑$0.51 (0.82%) | 62.56 | 64.02 | 10.85M |
| 2025-04-21 | 62.36 | 62.39 | ↑$0.03 (0.05%) | 61.14 | 62.67 | 14.30M |
| 2025-04-17 | 65.34 | 63.76 | ↓$1.58 (-2.42%) | 63.48 | 65.38 | 13.85M |
| 2025-04-16 | 65.24 | 65.14 | ↓$0.10 (-0.15%) | 62.95 | 66.82 | 17.84M |
| 2025-04-15 | 68.09 | 68.44 | ↑$0.35 (0.51%) | 67.95 | 69.54 | 10.67M |
| 2025-04-14 | 68.64 | 67.86 | ↓$0.78 (-1.14%) | 66.91 | 69.36 | 9.94M |
| 2025-04-11 | 65.69 | 67.48 | ↑$1.79 (2.72%) | 64.59 | 67.96 | 14.71M |
| 2025-04-10 | 68.00 | 66.43 | ↓$1.57 (-2.30%) | 63.27 | 68.00 | 20.01M |
| 2025-04-09 | 60.69 | 71.11 | ↑$10.42 (17.17%) | 59.92 | 71.87 | 29.54M |
| 2025-04-08 | 64.65 | 60.25 | ↓$4.40 (-6.81%) | 58.74 | 66.11 | 19.56M |
| 2025-04-07 | 57.92 | 62.20 | ↑$4.28 (7.39%) | 56.32 | 66.10 | 28.19M |
| 2025-04-04 | 62.51 | 59.09 | ↓$3.42 (-5.47%) | 57.97 | 63.07 | 26.24M |
| 2025-04-03 | 70.22 | 65.22 | ↓$5.00 (-7.12%) | 65.11 | 70.55 | 19.48M |
| 2025-04-02 | 71.72 | 73.78 | ↑$2.06 (2.87%) | 71.56 | 74.80 | 7.63M |
| 2025-04-01 | 72.04 | 72.83 | ↑$0.79 (1.10%) | 70.75 | 72.85 | 9.07M |
| 2025-03-31 | 71.60 | 72.70 | ↑$1.10 (1.54%) | 70.44 | 72.85 | 11.78M |
| 2025-03-28 | 74.63 | 72.61 | ↓$2.02 (-2.71%) | 72.23 | 75.30 | 9.54M |
Create an account or log in to view more rows.
$LRCX I bought the dip
$LRCX call the SEC
$LRCX we back boys
$LRCX weak
$LRCX let it ride
$LRCX recovery hasn’t even started yet.. imo
$LRCX Keep up the pressure.
$LRCX love cooking these little bears on here
$LRCX it's true....
$LRCX finally a pullback