LRCX - LAM RESEARCH CORP
$269.23
-1.64 -0.609%
Share volume: 6,893,101
Last Updated: 09-16-2026
Machinery/Special Industry Machinery:0.05%
Previous close$270.87
Chg-1.64
Chg%-0.61%
-------
$293.07$342.84$392.61$442.38
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $277.13 | $277.13 | $277.78 | $277.78 | $265.75 | $265.75 | $269.23 | $269.23 | 6,893,101 | 6,893,101 |
| 09-15-2026 | $278.61 | $278.61 | $278.61 | $278.61 | $265.37 | $265.37 | $270.87 | $270.87 | 8,940,448 | 8,940,448 |
| 09-14-2026 | $275 | $275 | $280.2 | $280.2 | $273.24 | $273.24 | $273.49 | $273.49 | 13,682,889 | 13,682,889 |
| 09-11-2026 | $303.45 | $303.45 | $303.69 | $303.69 | $294.54 | $294.54 | $298.22 | $298.22 | 9,367,943 | 9,367,943 |
| 09-10-2026 | $302.15 | $302.15 | $307.03 | $307.03 | $297.01 | $297.01 | $298.01 | $298.01 | 10,603,567 | 10,603,567 |
| 09-09-2026 | $319.26 | $319.26 | $322.21 | $322.21 | $312.76 | $312.76 | $315.84 | $315.84 | 5,583,851 | 5,583,851 |
| 09-08-2026 | $314.49 | $314.49 | $321.77 | $321.77 | $312.03 | $312.03 | $320.42 | $320.42 | 8,937,425 | 8,937,425 |
| 09-04-2026 | $303.47 | $303.47 | $310.3 | $310.3 | $297.38 | $297.38 | $307.65 | $307.65 | 8,359,371 | 8,336,832 |
| 09-03-2026 | $283.73 | $283.73 | $292.78 | $292.78 | $278.04 | $278.04 | $292.66 | $292.66 | 7,211,727 | 7,211,727 |
Page 1 of 1 · 9 days