NASDAQ · LRCX

Lam Research Corporation

Technology · Semiconductors

$318.84

Down-$1.75 (-0.55%)

Updated Oct 10, 2026, 10:52 PM

SID Score

7.6/10

Composite research score

Smart Money

37/100

Bearish

Price performance · LRCX

LRCX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

LRCX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$326.00	$326.72	$316.01	$318.84	4.67M
Oct 8, 2026	$321.02	$331.79	$316.66	$320.59	9.01M
Oct 7, 2026	$322.06	$329.75	$321.11	$329.51	6.39M
Oct 6, 2026	$345.10	$346.90	$330.85	$333.89	7.67M
Oct 5, 2026	$346.875	$351.365	$341.70	$345.80	6.12M
Oct 2, 2026	$350.00	$352.56	$344.77	$347.49	7.46M
Oct 1, 2026	$332.00	$341.64	$331.045	$340.10	8.7M
Sep 30, 2026	$324.65	$330.499	$322.06	$328.51	7.7M
Sep 29, 2026	$323.63	$328.3238	$319.1536	$323.86	7.97M
Sep 28, 2026	$313.88	$316.31	$305.50	$314.47	9.18M
Sep 25, 2026	$309.18	$317.13	$307.50	$315.21	8.14M
Sep 24, 2026	$301.855	$307.22	$298.86	$307.16	7.9M
Sep 23, 2026	$307.50	$309.7499	$298.56	$307.28	9.65M
Sep 22, 2026	$296.815	$311.39	$296.08	$310.96	9.29M
Sep 21, 2026	$292.49	$305.69	$290.04	$302.28	11.34M
Sep 18, 2026	$274.41	$288.27	$272.64	$288.11	19.64M
Sep 17, 2026	$280.455	$281.40	$266.90	$269.31	11.27M
Sep 16, 2026	$277.13	$277.78	$265.75	$269.23	7.6M
Sep 15, 2026	$278.605	$278.605	$265.37	$270.87	8.94M
Sep 14, 2026	$274.995	$280.20	$273.24	$273.49	13.68M
Sep 11, 2026	$303.45	$303.69	$294.54	$298.22	9.37M