LRCX
LAM RESEARCH (LRCX)
NASDAQ
$232.73+$10.34 (+4.65%)
Price as of Nov 11, 2026 7:51 PM EST
  • $277.8B
    Market Cap
  • 40.36%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -30.25%
    Low Price$185.20
    High Price$309.56
  • 3 Months
    -27.34%
    Low Price$185.20
    High Price$347.49
  • 1 Year
    +40.36%
    Low Price$138.95
    High Price$432.87
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
217.74
228.71
217.05
222.39
+0.49%
11,600,671
11/09/2026
206.50
222.64
203.77
221.31
+10.41%
16,755,981
11/06/2026
208.65
209.20
198.07
200.44
+8.23%
17,962,114
11/05/2026
207.02
210.06
184.24
185.20
-16.36%
31,511,079
11/04/2026
227.79
233.05
218.50
221.43
-4.03%
14,596,462
11/03/2026
235.02
237.28
228.48
230.72
+1.39%
11,333,262
11/02/2026
243.16
243.56
224.58
227.56
-4.83%
11,400,793
10/30/2026
239.45
244.48
232.61
239.11
-6.01%
18,733,095
10/29/2026
253.04
260.58
251.47
254.39
+0.22%
9,781,924
10/28/2026
245.01
257.60
244.53
253.82
+5.39%
10,743,365
10/27/2026
240.93
241.68
235.21
240.85
+1.41%
9,958,121
10/26/2026
231.53
241.25
230.51
237.50
+3.22%
11,676,153
10/23/2026
227.41
234.06
225.14
230.10
-0.02%
12,738,503
10/22/2026
234.50
242.10
227.68
230.15
-11.76%
22,998,287
10/21/2026
270.90
270.90
259.04
260.81
-1.00%
16,027,106
10/21/2026
$2.20 Earnings
10/20/2026
267.76
270.97
260.29
263.45
-3.21%
7,842,214
10/19/2026
275.16
279.92
271.87
272.20
+3.13%
10,377,370
10/16/2026
271.44
275.58
263.14
263.94
-4.87%
11,360,384
10/15/2026
275.19
280.45
266.12
277.46
-3.30%
13,408,460
10/14/2026
289.61
295.86
284.75
286.92
-4.71%
10,356,713
10/13/2026
301.68
303.50
290.90
301.11
-2.73%
8,229,365
10/12/2026
314.85
314.95
308.01
309.56
-2.91%
6,269,279
10/09/2026
326.00
326.72
316.01
318.84
-0.55%
4,672,663
10/08/2026
321.02
331.79
316.66
320.59
-2.71%
9,005,651
10/07/2026
322.06
329.75
321.11
329.51
-1.31%
6,394,444
10/06/2026
345.10
346.90
330.85
333.89
-3.44%
7,665,012
10/05/2026
346.88
351.37
341.70
345.80
-0.49%
6,122,911
10/02/2026
350.00
352.56
344.77
347.49
+2.17%
7,462,890
10/01/2026
332.00
341.64
331.05
340.10
+3.53%
8,700,091
09/30/2026
324.65
330.50
322.06
328.51
+1.44%
7,704,405
09/29/2026
323.63
328.32
319.15
323.86
+2.99%
7,971,309
09/28/2026
313.50
316.31
305.50
314.47
-0.23%
9,092,912
09/25/2026
309.18
317.13
307.50
315.21
+2.62%
8,142,021
09/24/2026
301.86
307.22
298.86
307.16
-0.04%
7,903,994
09/23/2026
307.50
309.75
298.56
307.28
-1.08%
9,648,125
09/23/2026
$0.33 Dividend
09/22/2026
296.50
311.06
295.77
310.63
+2.87%
9,294,784
09/21/2026
292.18
305.37
289.73
301.96
+4.92%
11,335,957
09/18/2026
274.12
287.96
272.35
287.80
+6.98%
19,636,006
09/17/2026
280.16
281.10
266.62
269.02
+0.03%
11,273,163
09/16/2026
276.84
277.49
265.47
268.94
-0.61%
7,603,153
09/15/2026
278.31
278.31
265.09
270.58
-0.96%
8,940,449
09/14/2026
274.70
279.90
272.95
273.20
-8.29%
14,837,538
09/11/2026
303.13
303.37
294.23
297.90
+0.07%
9,367,962
09/10/2026
301.82
306.70
296.69
297.69
-5.65%
10,603,568
09/09/2026
318.92
321.87
312.43
315.50
-1.43%
5,583,852
09/08/2026
314.16
321.43
311.70
320.08
+4.15%
8,940,447
09/04/2026
303.14
309.97
297.06
307.32
+5.12%
8,359,570
09/03/2026
283.43
292.47
277.74
292.35
+1.51%
7,211,728
09/02/2026
291.19
291.88
284.10
288.01
-0.65%
4,843,436
09/01/2026
294.24
296.03
286.29
289.89
-3.74%
8,254,194
08/31/2026
302.87
303.08
298.45
301.17
-0.14%
6,970,946
08/28/2026
317.69
317.95
300.73
301.58
-5.24%
8,059,590
08/27/2026
318.54
321.07
310.11
318.24
+1.82%
6,561,242
08/26/2026
314.28
315.38
307.72
312.55
-0.57%
4,113,543
08/25/2026
315.86
318.27
307.53
314.33
+1.45%
5,023,290
08/24/2026
307.61
311.11
297.46
309.84
-1.22%
8,614,314
08/21/2026
317.52
318.76
303.53
313.67
+1.12%
5,948,455
08/20/2026
304.90
312.21
302.63
310.20
+1.09%
6,802,566
08/19/2026
328.17
328.22
304.76
306.84
-6.33%
10,860,985
08/18/2026
323.84
328.72
317.07
327.57
-4.63%
10,209,998
08/17/2026
337.51
344.91
333.05
343.48
+3.45%
8,505,608
08/14/2026
332.01
341.64
326.21
332.01
-1.38%
7,422,941
08/13/2026
327.27
344.75
323.67
336.65
+3.34%
8,900,985
08/12/2026
326.49
329.14
323.16
325.76
+4.72%
8,075,627
08/11/2026
314.70
316.52
309.02
311.08
+1.64%
7,669,552
08/10/2026
319.16
319.65
305.18
306.07
-1.59%
7,030,717
08/07/2026
311.54
315.26
303.51
311.02
+1.82%
6,715,254
08/06/2026
299.68
313.83
293.34
305.45
-0.54%
7,432,074
08/05/2026
318.20
323.30
305.04
307.09
-3.25%
9,302,521
08/04/2026
308.50
319.91
305.84
317.40
+7.85%
15,796,630
08/03/2026
283.04
295.62
276.55
294.30
+0.54%
10,010,905
07/31/2026
315.04
318.06
292.62
292.71
-1.58%
12,561,433
07/30/2026
317.95
319.16
293.94
297.40
+17.98%
22,085,850
07/29/2026
264.23
273.17
250.23
252.08
-6.40%
16,103,110
07/29/2026
$1.82 Earnings
07/28/2026
274.87
277.01
258.26
269.32
-7.54%
16,097,704
07/27/2026
305.98
309.17
278.15
291.30
-4.46%
14,117,638
07/24/2026
312.29
319.36
301.35
304.89
-4.56%
9,287,353
07/23/2026
315.16
325.53
314.02
319.44
+0.15%
8,107,497
07/22/2026
310.22
321.91
310.22
318.95
-0.84%
6,344,665
07/21/2026
327.78
327.79
312.96
321.66
+4.97%
11,936,456
07/20/2026
320.81
324.11
304.94
306.43
-2.09%
8,074,372
07/17/2026
303.51
321.73
298.33
312.97
-2.39%
12,805,722
07/16/2026
324.64
336.32
314.83
320.62
-4.31%
10,645,080
07/15/2026
356.87
356.87
319.45
335.07
-3.08%
10,257,339
07/14/2026
354.28
354.28
338.52
345.73
+4.90%
10,582,626
07/13/2026
334.64
337.62
326.55
329.57
-5.83%
9,770,514
07/10/2026
341.00
354.35
337.77
349.96
-0.80%
6,890,393
07/09/2026
364.74
369.56
349.69
352.80
+6.01%
12,118,424
07/08/2026
325.12
337.14
322.38
332.80
+2.15%
8,029,422
07/07/2026
322.06
330.40
312.77
325.78
-6.87%
15,540,645
07/06/2026
364.95
365.69
347.90
349.83
-0.34%
13,581,654
07/02/2026
390.64
392.08
342.11
351.04
-10.19%
18,973,383
07/01/2026
404.54
415.05
380.60
390.84
-9.71%
18,694,250
06/30/2026
415.85
438.03
413.57
432.87
+5.46%
16,885,086
06/29/2026
382.60
414.54
378.70
410.47
+8.39%
14,049,629
06/26/2026
385.09
389.47
373.91
378.69
-5.66%
19,733,702
06/25/2026
407.56
407.56
371.90
401.39
+7.21%
16,845,289