LRCX - LAM RESEARCH CORP
74.9
-0.160 -0.214%
Share volume: 9,423,214
Last Updated: 05-08-2025
Machinery/Special Industry Machinery:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$75.06
-0.16
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $76.10 | $76.10 | $76.42 | $76.42 | $74.82 | $74.82 | $74.90 | $74.90 | 9,423,214 | $9,423,214.00 |
| 05-07-2025 | $73.45 | $73.45 | $75.30 | $75.30 | $72.91 | $72.91 | $75.06 | $75.06 | 9,987,702 | $9,987,702.00 |
| 05-06-2025 | $72.59 | $72.59 | $73.88 | $73.88 | $72.59 | $72.59 | $73.16 | $73.16 | 6,892,727 | $6,892,727.00 |
| 05-05-2025 | $73.88 | $73.88 | $74.90 | $74.90 | $73.78 | $73.78 | $73.91 | $73.91 | 6,960,773 | $6,960,773.00 |
| 05-02-2025 | $74.25 | $74.25 | $75.49 | $75.49 | $73.69 | $73.69 | $74.52 | $74.52 | 13,339,390 | $13,339,390.00 |
| 05-01-2025 | $72.18 | $72.18 | $73.53 | $73.53 | $71.40 | $71.40 | $71.73 | $71.73 | 14,147,596 | $14,147,596.00 |
| 04-30-2025 | $68.89 | $68.89 | $71.84 | $71.84 | $68.53 | $68.53 | $71.67 | $71.67 | 11,233,869 | $11,233,869.00 |
| 04-29-2025 | $70.89 | $70.89 | $71.66 | $71.66 | $70.22 | $70.22 | $70.90 | $70.90 | 8,583,787 | $8,583,787.00 |
| 04-28-2025 | $70.95 | $70.95 | $71.94 | $71.94 | $70.04 | $70.04 | $71.57 | $71.57 | 10,255,024 | $10,255,024.00 |
| 04-25-2025 | $70.33 | $70.33 | $72.29 | $72.29 | $70.29 | $70.29 | $71.42 | $71.42 | 9,751,468 | $9,751,468.00 |
