Get the Stockscreener App
147.46
0.54%
-0.80
After Hours:
146.78
-0.68
-0.46%
Overview
News
Price History
Option Chain
Financials
Why LRCX Down?
Discussions
Forecast
Stock Split
Dividend History
Lam Research Corp Stock (LRCX) Price History
The historical daily chart and data for Lam Research Corp stock (LRCX), adjusted for splits and dividends, show that the latest closing stock price as of November 17, 2025, is $147.46.
- Lam Research Corp all-time high stock price is $1,130.00, occurred on July 11, 2024.
- The lowest Lam Research Corp stock price recorded was $48.45 on February 03, 2014. Since then, Lam Research Corp's stock price has risen over 204.35% to $147.46 now.
- The 52-week high stock price for LRCX is $167.15, representing a 13.35% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for LRCX is $56.32, indicating a -61.81% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Lam Research Corp (LRCX) stock in the beginning of 2024 was $725.47. The stock closed the year at $420.30, a loss of over -42.07% for the year.
The table below shows more information about LRCX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 17, 2025 | $153.8 | $145.9 | $7.87 | 10,475,693.0 | -0.54% |
| Nov 14, 2025 | $152.9 | $145.4 | $7.57 | 15,063,834.0 | -3.30% |
| Nov 13, 2025 | $160.3 | $151.7 | $8.58 | 13,674,584.0 | -5.02% |
| Nov 12, 2025 | $162.2 | $158.5 | $3.68 | 8,944,229.0 | +1.41% |
| Nov 11, 2025 | $164.6 | $157.7 | $6.91 | 9,140,667.0 | -4.31% |
| Nov 10, 2025 | $167.2 | $163.7 | $3.45 | 7,423,847.0 | +4.39% |
| Nov 07, 2025 | $160.0 | $153.2 | $6.76 | 11,624,101.0 | -1.75% |
| Nov 06, 2025 | $165.2 | $160.2 | $5.02 | 9,623,006.0 | -1.73% |
| Nov 05, 2025 | $166.9 | $157.0 | $9.92 | 11,118,271.0 | +5.95% |
| Nov 04, 2025 | $161.1 | $155.2 | $5.93 | 11,191,019.0 | -3.39% |
| Nov 03, 2025 | $162.2 | $159.0 | $3.24 | 7,294,630.0 | +2.40% |
| Oct 31, 2025 | $164.1 | $156.6 | $7.46 | 9,646,962.0 | -2.20% |
| Oct 30, 2025 | $165.2 | $160.3 | $4.92 | 10,378,386.0 | +0.21% |
| Oct 29, 2025 | $163.1 | $158.1 | $5.00 | 12,753,330.0 | +3.25% |
| Oct 28, 2025 | $156.1 | $154.3 | $1.84 | 7,997,546.0 | -0.82% |
| Oct 27, 2025 | $158.2 | $155.7 | $2.50 | 13,306,241.0 | +3.44% |
| Oct 24, 2025 | $153.2 | $148.0 | $5.21 | 10,951,839.0 | +2.81% |
| Oct 23, 2025 | $148.5 | $137.4 | $11.09 | 13,320,864.0 | +4.45% |
| Oct 22, 2025 | $145.7 | $136.9 | $8.88 | 15,907,017.0 | -2.61% |
| Oct 21, 2025 | $145.4 | $142.5 | $2.96 | 8,841,368.0 | +0.69% |
Lam Research Corp Stock (LRCX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lam Research Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LRCX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lam Research Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lam Research Corp Stock (LRCX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $167.2 | $145.4 | $21.78 | 126,049,574.0 | -6.35% |
| Oct, 2025 | $165.2 | $131.0 | $34.20 | 269,296,811.0 | +17.60% |
| Sep, 2025 | $134.2 | $94.11 | $40.10 | 245,627,657.0 | +33.70% |
| Aug, 2025 | $108.0 | $92.47 | $15.55 | 237,967,894.0 | +5.60% |
| Jul, 2025 | $102.6 | $90.73 | $11.86 | 217,533,571.0 | -2.57% |
| Jun, 2025 | $98.02 | $80.42 | $17.59 | 210,339,308.0 | +20.49% |
| May, 2025 | $86.26 | $71.40 | $14.86 | 209,871,087.0 | +12.72% |
| Apr, 2025 | $74.80 | $56.32 | $18.48 | 322,950,052.0 | -1.42% |
| Mar, 2025 | $79.75 | $70.44 | $9.31 | 226,266,613.0 | -5.26% |
| Feb, 2025 | $91.72 | $75.37 | $16.35 | 229,462,264.0 | -5.32% |
| Jan, 2025 | $85.19 | $71.74 | $13.45 | 243,276,844.0 | +12.21% |
Lam Research Corp Stock (LRCX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.83 | $70.16 | $9.67 | 210,510,856.0 | -2.34% |
| Nov, 2024 | $79.47 | $68.87 | $10.59 | 191,974,563.0 | -0.63% |
| Oct, 2024 | $86.56 | $71.43 | $15.13 | 286,607,471.0 | -8.89% |
| Sep, 2024 | $86.32 | $71.66 | $14.66 | 260,024,750.0 | -0.60% |
| Aug, 2024 | $89.51 | $72.00 | $17.51 | 286,971,870.0 | -10.88% |
| Jul, 2024 | $113.0 | $85.35 | $27.65 | 230,175,020.0 | -13.49% |
| Jun, 2024 | $110.2 | $91.03 | $19.15 | 173,783,960.0 | +14.20% |
| May, 2024 | $99.27 | $86.21 | $13.06 | 178,641,370.0 | +4.25% |
| Apr, 2024 | $100.2 | $85.80 | $14.39 | 228,855,440.0 | -7.94% |
| Mar, 2024 | $100.7 | $90.56 | $10.18 | 205,764,730.0 | +3.55% |
| Feb, 2024 | $95.60 | $82.38 | $13.22 | 197,483,660.0 | +13.70% |
| Jan, 2024 | $90.01 | $72.33 | $17.68 | 245,118,520.0 | +5.35% |
Lam Research Corp Stock (LRCX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $80.13 | $68.72 | $11.41 | 191,967,850.0 | +9.41% |
| Nov, 2023 | $73.10 | $58.88 | $14.22 | 193,003,110.0 | +21.71% |
| Oct, 2023 | $66.50 | $57.44 | $9.06 | 230,892,410.0 | -6.15% |
| Sep, 2023 | $71.19 | $60.26 | $10.93 | 216,682,560.0 | -10.77% |
| Aug, 2023 | $71.95 | $63.95 | $8.00 | 222,894,050.0 | -2.24% |
| Jul, 2023 | $72.65 | $60.83 | $11.83 | 269,159,030.0 | +11.76% |
| Jun, 2023 | $65.02 | $59.38 | $5.65 | 261,026,250.0 | +4.24% |
| May, 2023 | $64.46 | $50.72 | $13.74 | 293,409,120.0 | +17.67% |
| Apr, 2023 | $53.65 | $48.05 | $5.61 | 265,725,200.0 | -1.14% |
| Mar, 2023 | $53.31 | $46.70 | $6.61 | 296,270,090.0 | +9.08% |
| Feb, 2023 | $54.89 | $47.34 | $7.54 | 228,913,220.0 | -2.82% |
| Jan, 2023 | $50.02 | $40.73 | $9.29 | 279,155,630.0 | +18.99% |
0.05%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):