LRCX
LAM RESEARCH (LRCX)
NASDAQ
$348.25+$8.15 (+2.40%)
Price as of Oct 02, 2026 3:37 PM EDT
  • $425.6B
    Market Cap
  • 132.45%
    1-Year Change
  • Semiconductor Equipment & Materials
    Industry
  • 1 Month
    +17.32%
    Low Price$268.94
    High Price$340.10
  • 3 Months
    -12.98%
    Low Price$252.08
    High Price$352.80
  • 1 Year
    +132.45%
    Low Price$130.77
    High Price$432.87
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
366.48
376.58
361.03
374.40
+0.93%
12,016,720
06/23/2026
369.31
376.70
364.87
370.94
-9.33%
16,065,247
06/22/2026
397.97
409.32
391.66
409.11
+5.27%
14,638,623
06/18/2026
396.80
400.57
386.49
388.63
+3.97%
22,684,621
06/17/2026
381.59
397.21
372.84
373.78
+1.38%
10,900,859
06/17/2026
$0.26 Dividend
06/16/2026
384.46
392.31
368.12
368.69
-5.03%
12,054,839
06/15/2026
385.31
392.38
381.72
388.23
+6.03%
13,459,829
06/12/2026
358.76
373.16
354.26
366.16
+1.18%
9,256,639
06/11/2026
336.05
364.16
335.61
361.88
+12.65%
14,983,970
06/10/2026
322.72
347.55
318.38
321.23
-1.64%
14,088,191
06/09/2026
334.91
348.47
305.47
326.58
+0.84%
14,466,755
06/08/2026
317.98
330.10
314.44
323.88
+6.98%
11,465,156
06/05/2026
319.80
322.85
302.21
302.74
-9.85%
13,308,959
06/04/2026
329.17
341.76
324.14
335.82
-2.12%
8,277,042
06/03/2026
334.46
345.58
331.54
343.10
+2.78%
8,780,503
06/02/2026
323.85
334.96
320.29
333.82
+5.45%
8,632,364
06/01/2026
308.72
320.26
306.49
316.56
-0.33%
8,052,838
05/29/2026
321.43
323.68
316.25
317.62
+0.06%
10,872,740
05/28/2026
316.89
322.07
308.20
317.44
-0.29%
8,402,838
05/27/2026
331.08
332.74
313.73
318.37
-1.16%
9,109,737
05/26/2026
314.21
323.41
309.10
322.11
+5.68%
9,770,815
05/22/2026
305.19
309.43
302.65
304.81
+1.03%
7,859,188
05/21/2026
292.15
302.65
291.29
301.71
+3.47%
8,882,244
05/20/2026
279.09
293.11
277.03
291.57
+6.84%
8,574,214
05/19/2026
267.48
278.24
263.24
272.90
-1.65%
8,308,624
05/18/2026
292.22
294.04
272.60
277.47
-2.37%
8,562,155
05/15/2026
288.93
288.93
275.99
284.22
-4.82%
9,643,210
05/14/2026
295.80
301.47
292.49
298.62
+1.26%
6,404,923