LRCX
LAM RESEARCH (LRCX)
NASDAQ
$329.21-$21.12 (-6.03%)
Price as of Jul 13, 2026 5:39 PM EDT
  • $438.1B
    Market Cap
  • 246.28%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +8.94%
    Low Price$326.13
    High Price$433.33
  • 3 Months
    +32.97%
    Low Price$248.75
    High Price$433.33
  • 1 Year
    +246.28%
    Low Price$94.84
    High Price$433.33
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
341.36
354.73
338.13
350.33
-0.80%
6,890,393
07/09/2026
365.13
369.95
350.06
353.17
+6.01%
12,118,424
07/08/2026
325.47
337.50
322.72
333.15
+2.15%
8,029,422
07/07/2026
322.41
330.75
313.10
326.13
-6.87%
15,540,645
07/06/2026
365.34
366.08
348.27
350.20
-0.34%
13,581,654
07/02/2026
391.06
392.50
342.48
351.41
-10.19%
18,973,383
07/01/2026
404.97
415.49
381.00
391.26
-9.71%
18,694,250
06/30/2026
416.29
438.50
414.01
433.33
+5.46%
16,885,086
06/29/2026
383.01
414.98
379.10
410.91
+8.39%
14,049,629
06/26/2026
385.50
389.88
374.31
379.09
-5.66%
19,733,702
06/25/2026
407.99
407.99
372.30
401.82
+7.21%
16,845,289
06/24/2026
366.87
376.98
361.41
374.80
+0.93%
12,016,720
06/23/2026
369.71
377.10
365.26
371.33
-9.33%
16,065,247
06/22/2026
398.39
409.75
392.08
409.54
+5.27%
14,638,623
06/18/2026
397.22
401.00
386.90
389.04
+3.97%
22,684,621
06/17/2026
382.00
397.63
373.24
374.18
+1.38%
10,900,859
06/17/2026
$0.26 Dividend
06/16/2026
384.86
392.72
368.51
369.08
-5.03%
12,054,839
06/15/2026
385.72
392.79
382.12
388.65
+6.03%
13,459,829
06/12/2026
359.14
373.56
354.64
366.55
+1.18%
9,256,639
06/11/2026
336.40
364.55
335.96
362.26
+12.65%
14,983,970
06/10/2026
323.06
347.92
318.72
321.57
-1.64%
14,088,191
06/09/2026
335.26
348.84
305.79
326.93
+0.84%
14,466,755
06/08/2026
318.32
330.45
314.78
324.22
+6.98%
11,465,156
06/05/2026
320.14
323.19
302.53
303.07
-9.85%
13,308,959
06/04/2026
329.52
342.13
324.48
336.17
-2.12%
8,277,042
06/03/2026
334.81
345.95
331.90
343.47
+2.78%
8,780,503
06/02/2026
324.19
335.31
320.63
334.17
+5.45%
8,632,364
06/01/2026
309.05
320.60
306.82
316.90
-0.33%
8,052,838
05/29/2026
321.77
324.02
316.59
317.96
+0.06%
10,872,740
05/28/2026
317.23
322.41
308.52
317.78
-0.29%
8,402,838
05/27/2026
331.43
333.10
314.06
318.71
-1.16%
9,109,737
05/26/2026
314.54
323.75
309.43
322.45
+5.68%
9,770,815
05/22/2026
305.51
309.76
302.97
305.14
+1.03%
7,859,188
05/21/2026
292.46
302.97
291.59
302.03
+3.47%
8,882,244
05/20/2026
279.38
293.42
277.32
291.88
+6.84%
8,574,214
05/19/2026
267.76
278.53
263.52
273.19
-1.65%
8,308,624
05/18/2026
292.53
294.35
272.89
277.76
-2.37%
8,562,155
05/15/2026
289.24
289.24
276.29
284.52
-4.82%
9,643,210
05/14/2026
296.12
301.79
292.80
298.94
+1.26%
6,404,923
05/13/2026
295.06
298.77
286.98
295.23
+2.14%
8,632,986
05/12/2026
287.01
290.15
277.57
289.04
-2.30%
9,341,825
05/11/2026
292.30
299.79
292.30
295.84
+0.68%
9,149,676
05/08/2026
295.51
297.21
287.32
293.84
+2.63%
8,996,650
05/07/2026
296.82
297.79
282.94
286.32
-3.58%
9,704,518
05/06/2026
286.80
297.66
285.65
296.96
+7.75%
14,788,647
05/05/2026
266.45
279.80
266.45
275.61
+6.66%
11,883,969
05/04/2026
256.50
262.89
254.77
258.39
+0.72%
6,497,387
05/01/2026
254.96
260.26
249.94
256.54
-0.44%
8,094,464
04/30/2026
252.21
258.40
248.48
257.68
+3.66%
10,381,133
04/29/2026
252.99
253.78
241.43
248.57
-0.99%
9,585,253
04/28/2026
251.80
253.52
242.87
251.05
-3.18%
11,498,417
04/27/2026
267.57
268.64
256.13
259.29
-3.10%
8,081,060
04/24/2026
267.31
275.65
266.69
267.59
+3.57%
12,311,952
04/23/2026
264.86
272.63
253.10
258.38
-2.63%
12,269,052
04/22/2026
261.53
265.95
257.22
265.36
+2.78%
9,803,290
04/22/2026
$1.47 Earnings
04/21/2026
263.62
265.41
256.53
258.19
-1.82%
7,826,726
04/20/2026
266.91
267.46
262.35
262.97
-1.66%
5,740,883
04/17/2026
267.78
268.57
262.24
267.41
+2.54%
8,465,435
04/16/2026
263.29
266.06
259.00
260.78
-1.58%
7,829,408
04/15/2026
266.81
267.80
255.30
264.97
-2.66%
11,324,225
04/14/2026
271.66
273.31
264.71
272.22
+1.90%
8,500,605
04/13/2026
262.93
267.35
260.67
267.13
+1.39%
8,772,676
04/10/2026
263.00
268.04
259.15
263.47
+1.89%
9,117,131
04/09/2026
248.16
258.82
247.18
258.58
+4.98%
9,727,347
04/08/2026
242.58
249.01
241.32
246.32
+9.87%
11,022,994
04/07/2026
218.09
224.33
216.35
224.19
+1.68%
6,818,401
04/06/2026
219.98
221.40
216.38
220.49
+1.01%
4,031,245
04/02/2026
208.69
221.85
208.65
218.29
-1.61%
6,805,362
04/01/2026
215.30
225.34
214.85
221.85
+3.91%
10,697,587
03/31/2026
205.85
213.69
202.87
213.51
+6.87%
11,725,020
03/30/2026
214.40
216.14
198.46
199.79
-5.43%
11,921,042
03/27/2026
209.52
216.85
208.85
211.26
-0.10%
8,503,305
03/26/2026
225.58
226.73
211.23
211.47
-9.35%
13,460,512
03/25/2026
235.98
236.93
227.20
233.29
-2.26%
8,330,641
03/24/2026
230.00
241.20
230.00
238.67
+2.37%
7,388,016
03/23/2026
230.23
239.35
226.91
233.15
+2.17%
9,506,241
03/20/2026
234.16
236.67
221.89
228.20
-2.41%
26,174,649
03/19/2026
218.02
234.97
214.85
233.83
+4.13%
10,101,889
03/18/2026
226.58
232.16
222.82
224.55
-0.78%
12,478,811
03/17/2026
220.37
226.55
218.40
226.31
+3.22%
10,042,774
03/16/2026
217.80
221.30
215.80
219.25
+3.39%
9,533,106
03/13/2026
212.19
217.85
211.08
212.05
+1.29%
8,906,514
03/12/2026
213.52
215.01
207.85
209.34
-4.29%
9,932,883
03/11/2026
214.30
221.46
213.85
218.72
+1.69%
7,160,496
03/10/2026
210.85
220.66
210.73
215.08
+1.93%
10,699,719
03/09/2026
194.86
211.35
193.94
211.00
+5.93%
13,421,037
03/06/2026
205.31
211.09
198.31
199.19
-7.15%
13,597,779
03/05/2026
218.26
222.25
207.98
214.53
-3.73%
10,241,012
03/04/2026
221.55
224.96
218.85
222.83
+2.76%
8,614,367
03/04/2026
$0.26 Dividend
03/03/2026
223.34
223.69
215.38
216.86
-5.94%
12,442,344
03/02/2026
228.84
233.39
226.80
230.56
-1.24%
10,294,014
02/27/2026
233.02
239.64
232.24
233.45
-2.17%
12,988,890
02/26/2026
245.56
248.03
230.26
238.62
-4.17%
10,700,292
02/25/2026
249.42
256.19
247.92
249.01
+2.14%
9,835,405
02/24/2026
242.99
247.29
238.52
243.79
+0.82%
9,087,090
02/23/2026
244.88
248.93
236.92
241.81
-1.08%
9,488,020
02/20/2026
237.09
245.29
236.51
244.45
+3.17%
8,601,201