LRCX
LAM RESEARCH (LRCX)
NASDAQ
$298.89+$0.67 (+0.22%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $372.9B
    Market Cap
  • 156.39%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    -4.24%
    Low Price$288.32
    High Price$343.84
  • 3 Months
    -17.68%
    Low Price$252.35
    High Price$433.33
  • 1 Year
    +156.39%
    Low Price$116.32
    High Price$433.33
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
303.45
303.69
294.54
298.22
+0.07%
9,367,962
09/10/2026
302.15
307.03
297.01
298.01
-5.65%
10,603,568
09/09/2026
319.26
322.21
312.76
315.84
-1.43%
5,583,852
09/08/2026
314.49
321.77
312.03
320.42
+4.15%
8,940,447
09/04/2026
303.47
310.30
297.38
307.65
+5.12%
8,359,570
09/03/2026
283.73
292.78
278.04
292.66
+1.51%
7,211,728
09/02/2026
291.50
292.19
284.40
288.32
-0.65%
4,843,436
09/01/2026
294.56
296.34
286.59
290.20
-3.74%
8,254,194
08/31/2026
303.19
303.40
298.77
301.49
-0.14%
6,970,946
08/28/2026
318.03
318.29
301.05
301.90
-5.24%
8,059,590
08/27/2026
318.88
321.41
310.44
318.58
+1.82%
6,561,242
08/26/2026
314.61
315.72
308.05
312.88
-0.57%
4,113,543
08/25/2026
316.20
318.61
307.86
314.66
+1.45%
5,023,290
08/24/2026
307.94
311.44
297.78
310.17
-1.22%
8,614,314
08/21/2026
317.86
319.10
303.85
314.00
+1.12%
5,948,455
08/20/2026
305.23
312.54
302.95
310.53
+1.09%
6,802,566
08/19/2026
328.52
328.57
305.08
307.17
-6.33%
10,860,985
08/18/2026
324.18
329.07
317.41
327.92
-4.63%
10,209,998
08/17/2026
337.87
345.28
333.40
343.84
+3.45%
8,505,608
08/14/2026
332.36
342.00
326.56
332.36
-1.38%
7,422,941
08/13/2026
327.62
345.12
324.01
337.01
+3.34%
8,900,985
08/12/2026
326.84
329.49
323.50
326.11
+4.72%
8,075,627
08/11/2026
315.03
316.86
309.35
311.41
+1.64%
7,669,552
08/10/2026
319.50
319.99
305.50
306.40
-1.59%
7,030,717
08/07/2026
311.87
315.59
303.83
311.35
+1.82%
6,715,254
08/06/2026
300.00
314.16
293.65
305.77
-0.54%
7,432,074
08/05/2026
318.54
323.64
305.36
307.42
-3.25%
9,302,521
08/04/2026
308.83
320.25
306.16
317.74
+7.85%
15,796,630
08/03/2026
283.34
295.93
276.84
294.61
+0.54%
10,010,905
07/31/2026
315.37
318.40
292.93
293.02
-1.58%
12,561,433
07/30/2026
318.29
319.50
294.25
297.72
+17.98%
22,085,850
07/29/2026
264.51
273.46
250.50
252.35
-6.40%
16,103,110
07/29/2026
$1.82 Earnings
07/28/2026
275.17
277.30
258.53
269.61
-7.54%
16,097,704
07/27/2026
306.31
309.50
278.45
291.61
-4.46%
14,117,638
07/24/2026
312.62
319.70
301.68
305.21
-4.56%
9,287,353
07/23/2026
315.50
325.88
314.35
319.78
+0.15%
8,107,497
07/22/2026
310.55
322.25
310.55
319.29
-0.84%
6,344,665
07/21/2026
328.13
328.14
313.29
322.00
+4.97%
11,936,456
07/20/2026
321.15
324.45
305.26
306.76
-2.09%
8,074,372
07/17/2026
303.83
322.07
298.65
313.30
-2.39%
12,805,722
07/16/2026
324.99
336.68
315.16
320.96
-4.31%
10,645,080
07/15/2026
357.25
357.25
319.79
335.43
-3.08%
10,257,339
07/14/2026
354.66
354.66
338.88
346.10
+4.90%
10,582,626
07/13/2026
335.00
337.98
326.90
329.92
-5.83%
9,770,514
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