MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LRCX — Lam Research Corp
NasdaqLam Research Corp
$345.80
-1.69(-0.49%)
- O
- 346.88
- H
- 351.37
- L
- 341.70
- V
- 5.92M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$345.80
Period Return+418.21%
Period High$438.50
Period Low$66.34
Avg Daily Volume10.86M
Total Trading Days365
LRCX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $346.88 | $351.37 | $341.70 | $345.80 | $-1.69 | -0.49% | 5,916,069 | $345.36 | $341.70 $351.37 |
| Oct 2, 2026 | $350.00 | $352.56 | $344.77 | $347.49 | +$7.39 | +2.17% | 7,462,890 | $348.48 | $344.77 $352.56 |
| Oct 1, 2026 | $332.00 | $341.64 | $331.05 | $340.10 | +$11.59 | +3.53% | 8,700,099 | $337.51 | $331.05 $341.64 |
| Sep 30, 2026 | $324.65 | $330.50 | $322.06 | $328.51 | +$4.65 | +1.44% | 7,704,404 | $327.58 | $322.06 $330.50 |
| Sep 29, 2026 | $323.63 | $328.32 | $319.15 | $323.86 | +$9.39 | +2.99% | 7,971,309 | $323.35 | $319.15 $328.32 |
| Sep 28, 2026 | $313.88 | $316.31 | $305.50 | $314.47 | $-0.74 | -0.23% | 9,178,808 | $313.21 | $305.50 $316.31 |
| Sep 25, 2026 | $309.18 | $317.13 | $307.50 | $315.21 | +$8.05 | +2.62% | 8,142,021 | $313.98 | $307.50 $317.13 |
| Sep 24, 2026 | $301.86 | $307.22 | $298.86 | $307.16 | $-0.12 | -0.04% | 7,903,993 | $305.05 | $298.86 $307.22 |
| Sep 23, 2026 | $307.50 | $309.75 | $298.56 | $307.28 | $-3.68 | -1.18% | 9,649,332 | $305.94 | $298.56 $309.75 |
| Sep 22, 2026 | $296.82 | $311.39 | $296.08 | $310.96 | +$8.68 | +2.87% | 9,294,783 | $307.54 | $296.08 $311.39 |
| Sep 21, 2026 | $292.49 | $305.69 | $290.04 | $302.28 | +$14.17 | +4.92% | 11,335,956 | $299.88 | $290.04 $305.69 |
| Sep 18, 2026 | $274.41 | $288.27 | $272.64 | $288.11 | +$18.80 | +6.98% | 19,636,005 | $284.92 | $272.64 $288.27 |
| Sep 17, 2026 | $280.46 | $281.40 | $266.90 | $269.31 | +$0.08 | +0.03% | 11,273,164 | $269.82 | $266.90 $281.40 |
| Sep 16, 2026 | $277.13 | $277.78 | $265.75 | $269.23 | $-1.64 | -0.61% | 7,603,154 | $270.52 | $265.75 $277.78 |
| Sep 15, 2026 | $278.61 | $278.61 | $265.37 | $270.87 | $-2.62 | -0.96% | 8,840,405 | $269.38 | $265.37 $278.61 |
| Sep 14, 2026 | $275.00 | $280.20 | $273.24 | $273.49 | $-24.73 | -8.29% | 14,237,089 | $275.64 | $273.24 $280.20 |
| Sep 11, 2026 | $303.45 | $303.69 | $294.54 | $298.22 | +$0.21 | +0.07% | 9,367,962 | $298.91 | $294.54 $303.69 |
| Sep 10, 2026 | $302.15 | $307.03 | $297.01 | $298.01 | $-17.83 | -5.65% | 10,603,567 | $299.50 | $297.01 $307.03 |
| Sep 9, 2026 | $319.26 | $322.21 | $312.76 | $315.84 | $-4.58 | -1.43% | 5,583,851 | $315.83 | $312.76 $322.21 |
| Sep 8, 2026 | $314.49 | $321.77 | $312.03 | $320.42 | +$12.77 | +4.15% | 8,937,425 | $319.44 | $312.03 $321.77 |
| Sep 4, 2026 | $303.47 | $310.30 | $297.38 | $307.65 | +$14.99 | +5.12% | 8,359,371 | $305.60 | $297.38 $310.30 |
| Sep 3, 2026 | $283.73 | $292.78 | $278.04 | $292.66 | +$4.34 | +1.51% | 7,211,728 | $288.40 | $278.04 $292.78 |
| Sep 2, 2026 | $291.50 | $292.19 | $284.40 | $288.32 | $-1.88 | -0.65% | 4,817,233 | $288.02 | $284.40 $292.19 |
| Sep 1, 2026 | $294.56 | $296.34 | $286.59 | $290.20 | $-11.29 | -3.74% | 8,254,195 | $290.54 | $286.59 $296.34 |
| Aug 31, 2026 | $303.19 | $303.40 | $298.77 | $301.49 | $-0.41 | -0.14% | 6,970,946 | $301.27 | $298.77 $303.40 |
| Aug 28, 2026 | $318.03 | $318.29 | $301.05 | $301.90 | $-16.68 | -5.24% | 8,059,616 | $305.61 | $301.05 $318.29 |
| Aug 27, 2026 | $318.88 | $321.41 | $310.44 | $318.58 | +$5.70 | +1.82% | 6,561,236 | $316.81 | $310.44 $321.41 |
| Aug 26, 2026 | $314.61 | $315.72 | $308.05 | $312.88 | $-1.78 | -0.57% | 4,113,545 | $312.84 | $308.05 $315.72 |
| Aug 25, 2026 | $316.20 | $318.61 | $307.86 | $314.66 | +$4.49 | +1.45% | 5,023,290 | $313.61 | $307.86 $318.61 |
| Aug 24, 2026 | $307.94 | $311.44 | $297.78 | $310.17 | $-3.83 | -1.22% | 8,614,314 | $307.19 | $297.78 $311.44 |