The lowest closing price for Lam Research (LRCX) all-time was $0.06, on August 23, 1990. The latest price is $99.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $92.71 | $108.02 | $92.47 | $99.51 | 136,514,343 |
July 2025 | $96.59 | $102.59 | $90.94 | $94.84 | 224,913,726 |
June 2025 | $80.38 | $98.02 | $80.23 | $97.34 | 213,903,038 |
May 2025 | $72.00 | $86.05 | $71.22 | $80.59 | 211,182,600 |
April 2025 | $71.86 | $74.61 | $56.18 | $71.49 | 328,122,000 |
March 2025 | $77.51 | $79.31 | $70.27 | $72.52 | 245,333,200 |
February 2025 | $78.54 | $91.22 | $74.96 | $76.32 | 244,261,800 |
January 2025 | $72.31 | $84.72 | $71.35 | $80.61 | 259,640,500 |
December 2024 | $73.25 | $79.15 | $69.78 | $71.83 | 250,405,200 |
November 2024 | $73.73 | $78.79 | $68.28 | $73.25 | 209,989,800 |
October 2024 | $81.05 | $85.82 | $70.82 | $73.72 | 304,762,600 |
September 2024 | $79.63 | $85.58 | $70.84 | $80.91 | 276,094,000 |
August 2024 | $84.49 | $88.48 | $71.17 | $81.15 | 296,571,000 |
July 2024 | $105.00 | $111.70 | $84.37 | $91.06 | 236,690,000 |
June 2024 | $93.43 | $108.91 | $89.81 | $105.26 | 191,502,000 |
May 2024 | $87.13 | $97.94 | $85.06 | $92.00 | 188,593,000 |
April 2024 | $95.90 | $98.84 | $84.65 | $88.24 | 234,741,000 |
March 2024 | $93.04 | $99.18 | $89.35 | $95.86 | 210,934,000 |
February 2024 | $81.90 | $94.12 | $81.10 | $92.37 | 197,979,000 |
January 2024 | $75.68 | $88.61 | $71.20 | $81.24 | 246,325,000 |
December 2023 | $69.91 | $78.89 | $67.47 | $77.11 | 192,783,000 |
November 2023 | $58.21 | $71.77 | $57.81 | $70.29 | 193,223,000 |
October 2023 | $61.59 | $65.29 | $56.40 | $57.75 | 232,880,000 |
September 2023 | $69.43 | $69.69 | $59.17 | $61.54 | 216,995,000 |
August 2023 | $69.39 | $70.43 | $62.60 | $68.76 | 223,219,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
