Lam Research Corp (LRCX) Historical Stock Data
72.61 ↓2.20 (-2.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRCX is down -0.58% a day on average. There have been 12 days where Lam Research Corp closed green and 18 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 74.63 | 72.61 | ↓$2.02 (-2.71%) | 72.23 | 75.30 | 9.54M |
| 2025-03-27 | 75.89 | 74.81 | ↓$1.08 (-1.42%) | 74.35 | 76.07 | 8.44M |
| 2025-03-26 | 77.75 | 76.14 | ↓$1.61 (-2.07%) | 75.13 | 77.86 | 7.33M |
| 2025-03-25 | 77.85 | 77.67 | ↓$0.18 (-0.23%) | 77.48 | 78.37 | 6.44M |
| 2025-03-24 | 77.74 | 77.99 | ↑$0.25 (0.32%) | 77.38 | 78.78 | 7.95M |
| 2025-03-21 | 76.00 | 75.84 | ↓$0.16 (-0.21%) | 75.27 | 76.37 | 20.06M |
| 2025-03-20 | 76.69 | 77.55 | ↑$0.86 (1.12%) | 76.45 | 78.10 | 10.69M |
| 2025-03-19 | 77.37 | 77.93 | ↑$0.56 (0.72%) | 76.87 | 79.48 | 8.91M |
| 2025-03-18 | 77.48 | 77.36 | ↓$0.12 (-0.15%) | 76.17 | 77.84 | 8.09M |
| 2025-03-17 | 77.11 | 78.31 | ↑$1.20 (1.56%) | 77.11 | 79.14 | 9.55M |
| 2025-03-14 | 76.76 | 78.69 | ↑$1.94 (2.52%) | 76.52 | 79.08 | 11.86M |
| 2025-03-13 | 76.12 | 75.26 | ↓$0.85 (-1.12%) | 74.55 | 77.27 | 9.75M |
| 2025-03-12 | 75.31 | 76.59 | ↑$1.29 (1.71%) | 75.17 | 77.66 | 12.70M |
| 2025-03-11 | 74.08 | 73.36 | ↓$0.72 (-0.97%) | 72.45 | 75.39 | 12.62M |
| 2025-03-10 | 76.90 | 73.81 | ↓$3.09 (-4.02%) | 72.70 | 77.38 | 16.63M |
| 2025-03-07 | 76.65 | 79.01 | ↑$2.36 (3.08%) | 75.34 | 79.49 | 14.13M |
| 2025-03-06 | 77.13 | 76.47 | ↓$0.66 (-0.86%) | 75.86 | 78.57 | 13.18M |
| 2025-03-05 | 76.76 | 79.05 | ↑$2.29 (2.98%) | 75.52 | 79.41 | 15.35M |
| 2025-03-04 | 76.03 | 76.44 | ↑$0.41 (0.54%) | 74.08 | 78.47 | 15.41M |
| 2025-03-03 | 77.94 | 75.78 | ↓$2.16 (-2.77%) | 74.55 | 79.75 | 14.79M |
| 2025-02-28 | 76.75 | 76.74 | ↓$0.01 (-0.01%) | 75.37 | 78.18 | 22.61M |
| 2025-02-27 | 81.65 | 76.17 | ↓$5.48 (-6.71%) | 76.04 | 82.17 | 14.83M |
| 2025-02-26 | 81.69 | 81.30 | ↓$0.39 (-0.48%) | 80.65 | 82.93 | 12.43M |
| 2025-02-25 | 83.06 | 80.29 | ↓$2.77 (-3.33%) | 79.93 | 83.70 | 19.09M |
| 2025-02-24 | 86.45 | 83.34 | ↓$3.11 (-3.60%) | 83.22 | 86.71 | 11.73M |
| 2025-02-21 | 89.64 | 86.02 | ↓$3.62 (-4.04%) | 85.72 | 90.22 | 12.86M |
| 2025-02-20 | 89.98 | 89.02 | ↓$0.96 (-1.07%) | 88.56 | 91.72 | 16.89M |
| 2025-02-19 | 86.30 | 87.66 | ↑$1.36 (1.58%) | 85.75 | 89.80 | 15.58M |
| 2025-02-18 | 84.91 | 86.58 | ↑$1.67 (1.97%) | 83.37 | 86.81 | 16.20M |
| 2025-02-14 | 82.65 | 82.75 | ↑$0.10 (0.12%) | 81.72 | 83.61 | 9.15M |
Create an account or log in to view more rows.
$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
$LRCX i'm out of slaps for the day
$LRCX do what the markets tells you to do not the other way around