The highest closing price for Lam Research (LRCX) last month was $178.07, on December 26. It was up 10.7% for the month. The latest price is $194.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $174.49 | $174.91 | $170.76 | $171.18 | 4,935,798 |
December 30 2025 | $176.54 | $177.36 | $173.59 | $173.78 | 5,670,823 |
December 29 2025 | $176.50 | $179.23 | $174.75 | $175.87 | 6,663,341 |
December 26 2025 | $178.43 | $179.80 | $177.80 | $178.07 | 5,238,945 |
December 24 2025 | $175.26 | $177.56 | $175.20 | $177.33 | 2,598,888 |
December 23 2025 | $175.26 | $177.29 | $174.78 | $175.16 | 6,482,958 |
December 22 2025 | $175.68 | $175.96 | $171.49 | $175.26 | 11,436,150 |
December 19 2025 | $166.08 | $173.58 | $166.08 | $172.27 | 38,469,398 |
December 18 2025 | $163.19 | $168.29 | $162.00 | $164.70 | 14,006,370 |
December 17 2025 | $163.86 | $164.52 | $153.60 | $154.98 | 12,277,840 |
December 16 2025 | $164.50 | $166.19 | $160.79 | $163.26 | 8,078,639 |
December 15 2025 | $163.40 | $166.87 | $162.16 | $164.30 | 10,258,820 |
December 12 2025 | $166.84 | $167.80 | $159.09 | $160.52 | 11,414,840 |
December 11 2025 | $165.66 | $169.15 | $160.32 | $168.71 | 10,000,000 |
December 10 2025 | $165.09 | $169.69 | $162.54 | $168.26 | 9,259,635 |
December 09 2025 | $160.75 | $166.36 | $160.75 | $165.81 | 8,127,026 |
December 08 2025 | $161.98 | $164.62 | $160.85 | $162.74 | 10,170,530 |
December 05 2025 | $159.01 | $161.05 | $157.88 | $158.70 | 7,834,084 |
December 04 2025 | $157.05 | $158.52 | $154.92 | $157.09 | 8,834,691 |
December 03 2025 | $156.89 | $160.10 | $153.15 | $159.75 | 9,964,303 |
December 02 2025 | $155.59 | $159.19 | $155.40 | $157.93 | 10,711,870 |
December 01 2025 | $154.60 | $156.53 | $153.00 | $154.54 | 7,369,420 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
