Lam Research (LRCX)

Historical Prices For Lam Research (LRCX)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	95.85	98.95	95.20	98.83	11,021,596	98.83
7/01/2025	96.59	97.31	94.49	96.81	9,758,865	96.81
6/30/2025	97.55	97.67	96.85	97.34	8,218,987	97.34
6/27/2025	97.04	98.02	96.39	97.20	10,780,996	97.20
6/26/2025	96.28	96.92	95.83	96.84	9,477,069	96.84
6/25/2025	96.25	97.37	95.32	96.02	8,688,980	96.02
6/24/2025	93.23	95.77	93.23	95.63	12,837,028	95.63
6/23/2025	91.37	92.76	90.29	91.61	12,550,442	91.61
6/20/2025	93.05	93.43	87.75	90.49	22,925,179	90.49
6/18/2025	93.04	93.60	91.80	92.24	9,373,895	92.24
6/17/2025	93.34	95.02	92.55	92.66	10,233,032	92.43
6/16/2025	90.95	93.58	90.86	93.41	11,641,063	93.18
6/13/2025	88.77	91.23	88.18	89.52	10,979,032	89.30
6/12/2025	90.62	91.90	90.49	91.66	5,988,537	91.43
6/11/2025	91.39	91.99	89.87	90.95	10,644,075	90.72
6/10/2025	88.79	91.37	88.34	91.00	11,118,439	90.77
6/09/2025	87.10	89.33	87.02	88.30	14,495,199	88.08
6/06/2025	86.26	87.58	85.86	86.35	7,877,833	86.14
6/05/2025	85.50	86.34	84.34	84.91	10,910,991	84.70
6/04/2025	84.21	85.04	83.49	84.77	7,991,411	84.56
6/03/2025	82.07	84.01	81.95	83.66	8,919,207	83.45
6/02/2025	80.58	82.53	80.42	82.48	8,245,598	82.28
5/30/2025	83.67	83.81	79.49	80.79	19,192,303	80.59
5/29/2025	85.85	86.26	83.61	84.16	8,238,707	83.95
5/28/2025	83.97	85.03	83.58	84.00	9,456,622	83.79
5/27/2025	83.04	84.11	82.31	83.94	9,527,237	83.73
5/23/2025	80.12	81.39	79.78	81.06	8,282,025	80.86
5/22/2025	82.64	83.82	82.05	82.56	6,240,765	82.36
5/21/2025	83.21	84.78	82.23	82.79	8,082,012	82.58
5/20/2025	83.53	84.35	83.05	84.29	6,919,397	84.08
5/19/2025	82.70	84.45	82.68	83.82	9,221,568	83.61
5/16/2025	84.41	84.46	82.53	84.43	10,100,385	84.22
5/15/2025	84.23	85.26	83.50	84.79	9,053,404	84.58
5/14/2025	85.14	86.04	84.33	84.97	8,653,399	84.76
5/13/2025	82.36	85.78	82.25	85.25	11,918,207	85.04
5/12/2025	80.67	82.55	80.67	82.25	17,456,908	82.05
5/09/2025	75.69	76.30	74.65	75.36	7,036,972	75.17
5/08/2025	76.10	76.42	74.82	74.90	10,468,312	74.71
5/07/2025	73.44	75.30	72.91	75.06	9,987,229	74.87
5/06/2025	72.59	73.88	72.59	73.16	6,892,552	72.98
5/05/2025	73.88	74.90	73.78	73.91	6,960,181	73.73
5/02/2025	74.25	75.49	73.69	74.52	13,339,396	74.33
5/01/2025	72.18	73.53	71.40	71.73	14,146,147	71.55
4/30/2025	68.89	71.84	68.53	71.67	11,225,507	71.49
4/29/2025	70.89	71.66	70.22	70.90	8,582,528	70.72
4/28/2025	70.95	71.94	70.04	71.57	10,254,672	71.39
4/25/2025	70.33	72.28	70.29	71.42	9,751,491	71.24
4/24/2025	69.67	71.21	67.55	70.90	18,148,188	70.72
4/23/2025	66.81	68.01	66.34	66.73	18,189,658	66.56
4/22/2025	62.97	64.02	62.56	63.48	10,835,467	63.32
4/21/2025	62.36	62.67	61.14	62.39	14,302,296	62.24
4/17/2025	65.34	65.38	63.48	63.76	13,847,761	63.60
4/16/2025	65.24	66.82	62.95	65.14	17,844,085	64.98
4/15/2025	68.09	69.54	67.95	68.44	10,671,784	68.27
4/14/2025	68.64	69.36	66.91	67.86	9,943,171	67.69
4/11/2025	65.69	67.96	64.58	67.48	14,706,243	67.31
4/10/2025	68.00	68.00	63.27	66.43	20,021,195	66.27
4/09/2025	60.69	71.87	59.92	71.11	29,540,527	70.93
4/08/2025	64.65	66.11	58.74	60.25	19,555,890	60.10
4/07/2025	57.92	64.81	56.32	62.20	28,188,458	62.05
4/04/2025	62.51	63.07	57.97	59.72	26,270,454	59.57
4/03/2025	70.22	70.55	65.11	65.22	19,476,302	65.06