stockNASDAQ: LRCX • Last 28 Days Updates
Lam Research Corp.
✓ Latest Close USD
$292.66
$-13.11period diff
Period Return % Gain
-4.29%
Cumulative for period
Period High / Low Spread
$345.28 / $278.04
Spread: $67.24
Trading Volume Shares
155.14M
Avg: 7.39M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $305.77 | -0.54% | $314.16 | $293.65 | 7.43M |
| Aug 07, 2026 | $311.35 | +1.82% | $315.59 | $303.83 | 6.71M |
| Aug 10, 2026 | $306.40 | -1.59% | $319.99 | $305.50 | 7.02M |
| Aug 11, 2026 | $311.41 | +1.64% | $316.86 | $309.35 | 7.67M |
| Aug 12, 2026 | $326.11 | +4.72% | $329.49 | $323.50 | 8.08M |
| Aug 13, 2026 | $337.01 | +3.34% | $345.12 | $324.01 | 8.90M |
| Aug 14, 2026 | $332.36 | -1.38% | $342.00 | $326.56 | 7.42M |
| Aug 17, 2026 | $343.84 | +3.45% | $345.28 | $333.40 | 8.51M |
| Aug 18, 2026 | $327.92 | -4.63% | $329.07 | $317.41 | 10.21M |
| Aug 19, 2026 | $307.17 | -6.33% | $328.57 | $305.08 | 10.86M |
| Aug 20, 2026 | $310.53 | +1.09% | $312.54 | $302.95 | 6.80M |
| Aug 21, 2026 | $314.00 | +1.12% | $319.10 | $303.85 | 5.94M |
| Aug 24, 2026 | $310.17 | -1.22% | $311.44 | $297.78 | 8.61M |
| Aug 25, 2026 | $314.66 | +1.45% | $318.61 | $307.86 | 5.02M |
| Aug 26, 2026 | $312.88 | -0.57% | $315.72 | $308.05 | 4.11M |
Page 1 of 2