Lam Research (LRCX)

Historical Prices For Lam Research (LRCX)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	132.41	143.09	131.94	142.79	15,545,587	142.79
9/30/2025	131.35	134.21	130.81	133.90	10,327,010	133.90
9/29/2025	133.08	133.36	131.03	131.09	11,013,994	131.09
9/26/2025	127.94	128.76	126.37	128.33	8,803,997	128.33
9/25/2025	126.44	129.06	125.02	128.13	9,625,180	128.13
9/24/2025	130.00	130.22	127.02	128.32	12,435,649	128.32
9/23/2025	129.75	133.56	129.36	131.93	12,048,069	131.67
9/22/2025	129.80	132.63	129.16	132.20	13,402,179	131.94
9/19/2025	126.36	127.80	125.00	126.92	24,271,957	126.67
9/18/2025	126.55	128.69	125.04	126.32	13,762,749	126.07
9/17/2025	120.82	123.28	119.51	121.90	10,994,100	121.66
9/16/2025	119.97	120.97	118.67	120.47	9,896,472	120.23
9/15/2025	117.80	119.33	117.03	119.21	9,773,667	118.97
9/12/2025	115.92	117.50	115.88	116.96	11,060,511	116.73
9/11/2025	108.35	115.90	108.29	115.58	20,293,454	115.35
9/10/2025	106.70	107.78	104.61	107.36	12,278,661	107.15
9/09/2025	104.91	105.82	104.46	105.57	7,263,113	105.36
9/08/2025	105.00	106.37	104.47	105.07	7,972,533	104.86
9/05/2025	101.70	103.01	100.68	102.95	8,142,042	102.75
9/04/2025	97.66	101.11	97.16	100.42	8,822,184	100.22
9/03/2025	97.03	97.86	96.44	97.74	11,022,850	97.55
9/02/2025	95.77	97.27	94.11	97.03	14,700,180	96.84
8/29/2025	101.91	102.69	98.81	100.15	12,178,834	99.95
8/28/2025	104.00	104.90	102.95	104.09	7,373,682	103.89
8/27/2025	103.17	103.78	102.36	103.67	7,214,032	103.47
8/26/2025	101.30	103.99	101.10	103.63	11,780,967	103.43
8/25/2025	99.98	101.75	99.90	101.28	5,437,841	101.08
8/22/2025	99.05	102.55	98.59	100.08	9,689,696	99.88
8/21/2025	98.76	99.85	97.14	98.41	10,706,110	98.22
8/20/2025	100.99	101.02	97.32	99.15	14,287,190	98.95
8/19/2025	98.83	100.63	98.20	100.33	11,618,362	100.13
8/18/2025	99.00	99.80	98.40	98.88	15,118,110	98.69
8/15/2025	104.68	105.89	99.26	99.51	23,155,670	99.31
8/14/2025	106.20	108.02	105.59	107.38	11,122,316	107.17
8/13/2025	106.50	107.49	105.45	106.74	12,117,904	106.53
8/12/2025	102.65	105.64	101.39	105.28	11,889,688	105.07
8/11/2025	103.90	104.15	101.71	102.00	8,636,478	101.80
8/08/2025	99.15	102.22	98.99	101.75	8,765,142	101.55
8/07/2025	98.59	100.19	97.97	99.15	9,568,606	98.95
8/06/2025	96.30	96.47	94.27	95.94	10,629,081	95.75
8/05/2025	98.78	99.35	95.62	96.68	12,209,943	96.49
8/04/2025	97.43	98.81	96.64	98.41	11,875,405	98.22
8/01/2025	92.71	96.66	92.47	96.37	16,601,051	96.18
7/31/2025	91.01	95.63	90.73	94.84	27,703,566	94.65
7/30/2025	99.52	100.65	97.95	99.09	12,474,209	98.89
7/29/2025	99.39	100.22	98.03	98.94	7,281,157	98.75
7/28/2025	98.98	99.53	97.92	98.62	8,155,301	98.43
7/25/2025	96.70	97.33	96.32	96.96	8,914,449	96.77
7/24/2025	97.57	98.62	97.03	97.78	9,065,136	97.59
7/23/2025	98.26	98.38	96.39	97.10	12,012,907	96.91
7/22/2025	101.00	101.12	97.04	97.69	14,162,635	97.50
7/21/2025	100.88	102.59	100.73	101.74	7,024,365	101.54
7/18/2025	101.24	101.73	100.36	100.66	8,115,453	100.46
7/17/2025	99.46	101.38	98.26	100.79	9,745,842	100.59
7/16/2025	97.72	100.42	96.19	100.37	15,368,677	100.17
7/15/2025	101.54	102.19	100.61	101.07	9,188,695	100.87
7/14/2025	100.57	101.00	98.78	99.62	12,937,988	99.42
7/11/2025	100.33	102.03	100.27	101.73	6,203,834	101.53
7/10/2025	100.92	101.65	100.18	101.06	6,571,588	100.86
7/09/2025	99.80	101.08	98.91	99.81	7,323,100	99.61
7/08/2025	98.82	100.28	98.22	99.83	9,568,915	99.63
7/07/2025	98.36	98.92	97.71	98.14	7,239,240	97.95
7/03/2025	98.83	99.50	98.66	98.81	5,028,953	98.62