Lam Research (LRCX)

Historical Prices For Lam Research (LRCX)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	70.33	72.28	70.29	71.42	9,751,491	71.42
4/24/2025	69.67	71.21	67.55	70.90	18,148,188	70.90
4/23/2025	66.81	68.01	66.34	66.73	18,189,658	66.73
4/22/2025	62.97	64.02	62.56	63.48	10,835,467	63.48
4/21/2025	62.36	62.67	61.14	62.39	14,302,296	62.39
4/17/2025	65.34	65.38	63.48	63.76	13,847,761	63.76
4/16/2025	65.24	66.82	62.95	65.14	17,844,085	65.14
4/15/2025	68.09	69.54	67.95	68.44	10,671,784	68.44
4/14/2025	68.64	69.36	66.91	67.86	9,943,171	67.86
4/11/2025	65.69	67.96	64.58	67.48	14,706,243	67.48
4/10/2025	68.00	68.00	63.27	66.43	20,021,195	66.43
4/09/2025	60.69	71.87	59.92	71.11	29,540,527	71.11
4/08/2025	64.65	66.11	58.74	60.25	19,555,890	60.25
4/07/2025	57.92	64.81	56.32	62.20	28,188,458	62.20
4/04/2025	62.51	63.07	57.97	59.72	26,270,454	59.72
4/03/2025	70.22	70.55	65.11	65.22	19,476,302	65.22
4/02/2025	71.72	74.80	71.56	73.78	7,629,746	73.78
4/01/2025	72.04	72.85	70.75	72.83	9,065,775	72.83
3/31/2025	71.60	72.85	70.44	72.70	11,777,525	72.70
3/28/2025	74.63	75.30	72.23	72.61	9,542,918	72.61
3/27/2025	75.89	76.07	74.35	74.81	8,441,627	74.81
3/26/2025	77.75	77.86	75.13	76.14	7,326,488	76.14
3/25/2025	77.85	78.37	77.47	77.67	6,437,087	77.67
3/24/2025	77.74	78.78	77.38	77.99	7,954,010	77.99
3/21/2025	76.00	76.37	75.27	75.84	20,112,317	75.84
3/20/2025	76.69	78.10	76.44	77.55	10,687,770	77.55
3/19/2025	77.37	79.48	76.86	77.93	8,906,388	77.93
3/18/2025	77.48	77.84	76.17	77.36	8,094,193	77.36
3/17/2025	77.11	79.14	77.11	78.31	9,552,589	78.31
3/14/2025	76.75	79.08	76.52	78.69	11,862,062	78.69
3/13/2025	76.11	77.27	74.55	75.26	9,751,209	75.26
3/12/2025	75.31	77.66	75.17	76.59	12,697,465	76.59
3/11/2025	74.08	75.39	72.45	73.36	12,613,509	73.36
3/10/2025	76.90	77.38	72.70	73.81	16,643,108	73.81
3/07/2025	76.65	79.48	75.34	79.01	14,160,273	79.01
3/06/2025	77.13	78.57	75.86	76.47	13,234,731	76.47
3/05/2025	76.76	79.41	75.52	79.05	15,402,058	79.05
3/04/2025	76.03	78.47	74.08	76.44	15,424,197	76.21
3/03/2025	77.93	79.75	74.55	75.78	14,780,720	75.55
2/28/2025	76.75	78.18	75.37	76.74	22,608,271	76.51
2/27/2025	81.65	82.17	76.04	76.17	14,825,193	75.94
2/26/2025	81.69	82.93	80.65	81.30	12,422,023	81.06
2/25/2025	83.06	83.70	79.92	80.29	19,078,536	80.05
2/24/2025	86.45	86.71	83.22	83.34	11,724,617	83.09
2/21/2025	89.64	90.22	85.72	86.02	12,860,989	85.76
2/20/2025	89.98	91.72	88.56	89.02	16,885,213	88.75
2/19/2025	86.30	89.80	85.75	87.66	15,569,233	87.40
2/18/2025	84.91	86.81	83.37	86.58	16,201,702	86.32
2/14/2025	82.65	83.61	81.72	82.75	9,149,516	82.50
2/13/2025	81.57	83.66	81.45	83.30	7,842,528	83.05
2/12/2025	81.28	82.14	80.49	81.57	7,968,969	81.32
2/11/2025	83.06	84.48	82.98	83.26	8,902,673	83.01
2/10/2025	83.55	84.67	82.56	83.73	13,611,727	83.48
2/07/2025	83.19	83.51	81.79	82.33	9,833,612	82.08
2/06/2025	81.15	83.06	80.93	82.83	9,889,241	82.58
2/05/2025	79.10	82.11	78.62	81.94	10,738,437	81.69
2/04/2025	79.00	80.58	78.97	79.91	9,535,077	79.67
2/03/2025	78.97	81.56	78.50	80.19	14,519,795	79.95
1/31/2025	81.09	84.22	80.84	81.05	18,840,961	80.81
1/30/2025	79.75	82.09	77.59	80.73	24,869,874	80.49
1/29/2025	77.45	77.49	74.47	75.15	14,492,347	74.92
1/28/2025	75.11	75.67	73.60	74.51	13,688,467	74.29
1/27/2025	76.79	76.83	73.41	75.63	19,872,411	75.40