Lam Research (LRCX)

80.73Last Price

0.00 (0.00%)Change

Lam Research is a leading provider of equipment and services used in the semiconductor manufacturing process

The company specializes in designing and developing advanced technologies that enable the fabrication of integrated circuits, which are essential components in a wide range of electronic devices. Lam Research’s innovative solutions focus on achieving high productivity, improved performance, and efficiency for semiconductor manufacturers. By offering advanced etch, deposition, and cleaning systems, Lam Research plays a crucial role in enabling the production of smaller, faster, and more energy-efficient chips that power modern technology.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	79.75	82.09	77.59	80.73	24,869,874	80.73
1/29/2025	77.45	77.49	74.47	75.15	14,492,347	75.15
1/28/2025	75.11	75.67	73.60	74.51	13,688,467	74.51
1/27/2025	76.79	76.83	73.41	75.63	19,872,411	75.63
1/24/2025	81.70	81.70	78.98	79.68	9,091,928	79.68
1/23/2025	80.75	81.39	79.45	81.23	11,363,610	81.23
1/22/2025	82.43	85.19	82.42	83.25	14,692,404	83.25
1/21/2025	80.82	82.43	79.92	81.50	10,965,872	81.50
1/17/2025	81.41	81.81	79.60	80.30	10,351,009	80.30
1/16/2025	78.89	82.83	78.31	79.22	19,329,347	79.22
1/15/2025	75.86	77.27	75.45	76.15	11,082,284	76.15
1/14/2025	75.04	75.13	73.59	75.06	9,032,489	75.06
1/13/2025	73.17	74.58	72.56	74.45	8,317,403	74.45
1/10/2025	76.02	76.23	74.32	74.65	11,957,622	74.65
1/08/2025	77.42	77.75	76.24	77.04	8,690,771	77.04
1/07/2025	78.86	80.14	76.89	77.52	10,894,247	77.52
1/06/2025	77.18	80.15	77.00	77.98	15,160,276	77.98
1/03/2025	73.18	75.28	72.97	75.11	8,983,436	75.11
1/02/2025	72.71	73.92	71.74	72.44	8,063,407	72.44
12/31/2024	72.15	0.00	72.23	72.23	0	72.23
12/30/2024	72.00	72.59	71.27	72.15	10,375,252	72.15
12/27/2024	73.30	73.76	72.64	73.40	5,444,092	73.40
12/26/2024	73.25	74.56	73.00	73.99	6,297,427	73.99
12/24/2024	74.07	74.17	73.23	73.83	5,611,710	73.83
12/23/2024	72.35	73.99	72.00	73.80	10,397,592	73.80
12/20/2024	70.54	73.47	70.30	71.79	29,462,148	71.79
12/19/2024	72.75	72.91	70.16	71.38	12,090,144	71.38
12/18/2024	78.04	79.31	74.62	75.20	15,783,783	75.20
12/17/2024	77.89	78.74	77.42	77.81	14,166,750	77.81
12/16/2024	76.27	78.13	75.32	77.83	12,849,810	77.83
12/13/2024	76.38	77.32	75.44	76.26	10,818,711	76.26
12/12/2024	77.25	77.36	74.95	75.58	8,625,425	75.58
12/11/2024	76.32	78.72	75.43	78.23	14,110,643	78.23
12/10/2024	78.14	78.25	74.42	75.13	10,612,060	74.90
12/09/2024	76.46	78.25	75.67	77.45	10,741,529	77.21
12/06/2024	75.14	76.69	74.69	76.59	8,330,047	76.36
12/05/2024	77.88	77.88	74.65	75.21	12,920,331	74.98
12/04/2024	79.54	79.83	77.61	78.26	9,376,934	78.02
12/03/2024	77.70	78.70	77.04	78.34	9,879,811	78.10
12/02/2024	73.88	78.86	73.86	78.51	20,055,270	78.27
11/29/2024	73.85	75.77	73.66	73.88	10,736,483	73.65
11/27/2024	72.73	72.87	70.42	71.57	7,846,743	71.35
11/26/2024	74.11	74.47	72.00	72.69	7,382,177	72.47
11/25/2024	74.01	74.03	71.64	73.71	16,739,950	73.48
11/22/2024	72.61	73.27	71.60	72.64	8,666,496	72.42
11/21/2024	71.19	73.45	70.83	73.13	14,504,777	72.91
11/20/2024	70.01	70.22	68.87	70.05	8,804,330	69.84
11/19/2024	70.05	70.52	69.56	70.17	7,438,090	69.96
11/18/2024	69.89	70.80	69.64	70.57	11,514,922	70.35
11/15/2024	71.65	72.71	69.98	70.05	14,577,457	69.84
11/14/2024	75.45	75.64	74.50	74.79	10,253,085	74.56
11/13/2024	74.50	75.07	73.51	73.85	11,613,691	73.62
11/12/2024	76.42	76.67	74.66	75.70	9,670,633	75.47
11/11/2024	77.43	77.89	74.84	76.17	10,303,007	75.94
11/08/2024	78.83	79.36	77.47	78.20	7,692,509	77.96
11/07/2024	78.06	79.47	77.35	79.21	11,520,588	78.97
11/06/2024	77.68	78.09	75.23	76.78	15,027,300	76.54
11/05/2024	74.52	76.78	74.52	76.40	7,999,002	76.17
11/04/2024	74.43	74.98	73.76	74.17	7,766,953	73.94
11/01/2024	74.36	75.47	74.06	74.80	10,317,586	74.57
10/31/2024	76.10	76.10	73.45	74.35	13,041,697	74.12