Lam Research Corp (LRCX) Historical Stock Data
172.27 ↑7.57 (4.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LRCX is down -0.01% a day on average. There have been 19 days where Lam Research Corp closed green and 11 days where LRCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 166.08 | 172.27 | ↑$6.19 (3.73%) | 166.08 | 173.58 | 38.46M |
| 2025-12-18 | 163.19 | 164.70 | ↑$1.51 (0.93%) | 162.00 | 168.29 | 14M |
| 2025-12-17 | 163.86 | 154.98 | ↓$8.88 (-5.42%) | 153.60 | 164.52 | 12.28M |
| 2025-12-16 | 164.50 | 163.26 | ↓$1.24 (-0.75%) | 160.79 | 166.19 | 8.08M |
| 2025-12-15 | 163.40 | 164.30 | ↑$0.90 (0.55%) | 162.16 | 166.87 | 10.25M |
| 2025-12-12 | 166.84 | 160.52 | ↓$6.32 (-3.79%) | 159.09 | 167.80 | 11.41M |
| 2025-12-11 | 165.66 | 168.71 | ↑$3.05 (1.84%) | 160.32 | 169.15 | 10M |
| 2025-12-10 | 165.09 | 168.26 | ↑$3.17 (1.92%) | 162.54 | 169.69 | 9.26M |
| 2025-12-09 | 160.75 | 165.81 | ↑$5.06 (3.15%) | 160.75 | 166.36 | 8.13M |
| 2025-12-08 | 161.98 | 162.74 | ↑$0.76 (0.47%) | 160.85 | 164.62 | 10.17M |
| 2025-12-05 | 159.01 | 158.70 | ↓$0.31 (-0.19%) | 157.88 | 161.05 | 7.83M |
| 2025-12-04 | 157.05 | 157.09 | ↑$0.04 (0.03%) | 154.92 | 158.52 | 8.83M |
| 2025-12-03 | 157.11 | 159.75 | ↑$2.64 (1.68%) | 153.15 | 160.10 | 9.91M |
| 2025-12-02 | 155.85 | 158.19 | ↑$2.34 (1.50%) | 155.66 | 159.45 | 10.71M |
| 2025-12-01 | 154.85 | 154.79 | ↓$0.06 (-0.04%) | 153.25 | 156.79 | 7.42M |
| 2025-11-28 | 156.20 | 156.00 | ↓$0.20 (-0.13%) | 153.83 | 156.20 | 4.92M |
| 2025-11-26 | 152.97 | 155.14 | ↑$2.17 (1.42%) | 152.50 | 156.97 | 8.40M |
| 2025-11-25 | 149.55 | 151.93 | ↑$2.39 (1.59%) | 145.50 | 152.80 | 9.69M |
| 2025-11-24 | 145.60 | 150.38 | ↑$4.78 (3.28%) | 144.43 | 152.56 | 23.09M |
| 2025-11-21 | 139.80 | 142.65 | ↑$2.85 (2.04%) | 135.50 | 144.41 | 14.65M |
| 2025-11-20 | 153.46 | 139.59 | ↓$13.87 (-9.04%) | 138.30 | 154.37 | 13.69M |
| 2025-11-19 | 146.77 | 148.80 | ↑$2.03 (1.38%) | 145.51 | 150.40 | 9.81M |
| 2025-11-18 | 145.25 | 143.24 | ↓$2.01 (-1.38%) | 142.50 | 147.44 | 12.71M |
| 2025-11-17 | 147.31 | 147.46 | ↑$0.15 (0.10%) | 145.94 | 153.81 | 10.49M |
| 2025-11-14 | 147.51 | 148.26 | ↑$0.75 (0.51%) | 145.37 | 152.95 | 15.08M |
| 2025-11-13 | 158.89 | 153.32 | ↓$5.57 (-3.51%) | 151.73 | 160.31 | 13.69M |
| 2025-11-12 | 161.31 | 161.42 | ↑$0.11 (0.07%) | 158.48 | 162.16 | 8.95M |
| 2025-11-11 | 164.17 | 159.18 | ↓$4.99 (-3.04%) | 157.71 | 164.62 | 9.14M |
| 2025-11-10 | 164.56 | 166.37 | ↑$1.82 (1.10%) | 163.70 | 167.15 | 10.03M |
| 2025-11-07 | 159.83 | 159.35 | ↓$0.47 (-0.30%) | 153.20 | 159.95 | 11.61M |
Create an account or log in to view more rows.
$LRCX hold
$LRCX Be patient !!
$LRCX gets me every time lol
$LRCX volume = money
$LRCX Starting a small position
$LRCX trash
$LRCX is it time?
$LRCX Don't like that...
$LRCX longer we hold
more pressure on the shorts
$LRCX I bought the dip