LRCX - LAM RESEARCH CORP
73.36
-0.450 -0.613%
Share volume: 12,581,971
Last Updated: 03-11-2025
Machinery/Special Industry Machinery:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$73.81
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $74.08 | $74.08 | $75.39 | $75.39 | $72.45 | $72.45 | $73.36 | $73.36 | 12,581,971 | $12,581,971.00 |
| 03-10-2025 | $76.90 | $76.90 | $77.38 | $77.38 | $72.70 | $72.70 | $73.81 | $73.81 | 16,652,714 | $16,652,714.00 |
| 03-07-2025 | $76.65 | $76.65 | $79.49 | $79.49 | $75.34 | $75.34 | $79.01 | $79.01 | 14,160,264 | $14,160,264.00 |
| 03-06-2025 | $77.13 | $77.13 | $78.57 | $78.57 | $75.86 | $75.86 | $76.47 | $76.47 | 13,195,498 | $13,195,498.00 |
| 03-05-2025 | $76.76 | $76.76 | $79.41 | $79.41 | $75.52 | $75.52 | $79.05 | $79.05 | 15,404,767 | $15,404,767.00 |
| 03-04-2025 | $76.03 | $75.80 | $78.47 | $78.23 | $74.08 | $73.86 | $76.44 | $76.21 | 15,417,740 | $15,417,740.00 |
| 03-03-2025 | $77.94 | $77.70 | $79.75 | $79.51 | $74.55 | $74.33 | $75.78 | $75.55 | 14,787,065 | $14,787,065.00 |
| 02-28-2025 | $76.75 | $76.75 | $78.18 | $78.18 | $75.37 | $75.37 | $76.74 | $76.74 | 22,608,252 | $22,489,228.00 |
| 02-27-2025 | $81.65 | $81.65 | $82.17 | $82.17 | $76.04 | $76.04 | $76.17 | $76.17 | 14,830,208 | $14,830,208.00 |
| 02-26-2025 | $81.69 | $81.69 | $82.93 | $82.93 | $80.65 | $80.65 | $81.30 | $81.30 | 12,427,523 | $12,427,523.00 |