Lam Research Stock Price History
NASDAQ: LRCXTechnologyIndustrial Machinery/ComponentsUSD
318.84-1.75 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LRCX price history at a glance
The price history for Lam Research (LRCX) on this page begins on April 30, 1984, when the stock closed at $0.2222; it most recently closed at $318.84 on October 5, 2026. The highest price in this record is $438.50, reached on June 29, 2026; the latest close is 27.3% below that peak. Across the 41 complete calendar years in the table, LRCX finished higher in 26 and lower in 15. Its best year was 1999 (+526.3%) and its worst was 2000 (-61.0%).
Over roughly 42 years the share price changed +143392.3%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, LRCX has gained 126.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $438.50
- Date of high
- Jun 29, 2026
- Low since 1984
- $0.0667
- Date of low
- Aug 20, 1990
- 52-week high
- $438.50
- 52-week low
- $134.04
- IPO year
- 1984
- Last close
- $318.84
LRCX returns
1 week
-8.24%
1 month
+0.95%
3 months
-8.99%
6 months
+20.93%
Year to date
+86.26%
1 year
+126.13%
3 years
+394.23%
5 years
+464.85%
LRCX price return, excluding dividends.
LRCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 318.84 | +72.29% |
| 2025 | 185.06 | +146.39% |
| 2024 | 75.11 | -4.11% |
| 2023 | 78.33 | +86.36% |
| 2022 | 42.03 | -41.56% |
| 2021 | 71.92 | +52.28% |
| 2020 | 47.23 | +60.26% |
| 2019 | 29.47 | +113.45% |
| 2018 | 13.81 | -25.00% |
| 2017 | 18.41 | +74.09% |
| 2016 | 10.57 | +33.13% |
| 2015 | 7.94 | -0.04% |
| 2014 | 7.95 | +47.29% |
| 2013 | 5.39 | +41.69% |
| 2012 | 3.81 | +2.84% |
| 2011 | 3.70 | -28.51% |
| 2010 | 5.18 | +32.06% |
| 2009 | 3.92 | +77.90% |
| 2008 | 2.20 | -44.93% |
| 2007 | 4.00 | -20.94% |
| 2006 | 5.06 | +41.87% |
| 2005 | 3.57 | +23.42% |
| 2004 | 2.89 | -8.83% |
| 2003 | 3.17 | +175.50% |
| 2002 | 1.15 | -56.47% |
| 2001 | 2.64 | +82.34% |
| 2000 | 1.45 | -61.01% |
| 1999 | 3.72 | +526.27% |
| 1998 | 0.5938 | -41.60% |
| 1997 | 1.02 | +3.40% |
| 1996 | 0.9833 | -35.52% |
| 1995 | 1.53 | +22.82% |
| 1994 | 1.24 | +14.62% |
| 1993 | 1.08 | +133.52% |
| 1992 | 0.4639 | +70.43% |
| 1991 | 0.2722 | +151.34% |
| 1990 | 0.1083 | -9.30% |
| 1989 | 0.1194 | -32.85% |
| 1988 | 0.1778 | +12.32% |
| 1987 | 0.1583 | +53.99% |
| 1986 | 0.1028 | -54.87% |
| 1985 | 0.2278 | +32.29% |
| 1984* | 0.1722 | -22.50% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
LRCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 325.57 | 326.72 | 316.03 | 318.84 | -0.55% | |
| 320.76 | 331.79 | 316.68 | 320.59 | -2.71% | |
| 322.06 | 329.74 | 321.15 | 329.51 | -1.31% | |
| 345.10 | 346.90 | 330.85 | 333.89 | -3.44% | |
| 346.88 | 351.37 | 341.70 | 345.80 | -0.49% | |
| 350.00 | 352.56 | 344.77 | 347.49 | +2.17% | |
| 332.00 | 341.64 | 331.05 | 340.10 | +3.53% | |
| 324.65 | 330.50 | 322.06 | 328.51 | +1.44% | |
| 323.63 | 328.32 | 319.15 | 323.86 | +2.99% | |
| 313.88 | 316.31 | 305.50 | 314.47 | -0.23% | |
| 309.18 | 317.13 | 307.50 | 315.21 | +2.62% | |
| 301.86 | 307.22 | 298.86 | 307.16 | -0.04% | |
| 307.50 | 309.75 | 298.56 | 307.28 | -1.18% | |
| 296.82 | 311.39 | 296.08 | 310.96 | +2.87% | |
| 292.49 | 305.69 | 290.04 | 302.28 | +4.92% | |
| 274.41 | 288.27 | 272.64 | 288.11 | +6.98% | |
| 280.46 | 281.40 | 266.90 | 269.31 | +0.03% | |
| 277.13 | 277.78 | 265.75 | 269.23 | -0.61% | |
| 278.61 | 278.61 | 265.37 | 270.87 | -0.96% | |
| 275.00 | 280.20 | 273.24 | 273.49 | -8.29% | |
| 303.45 | 303.69 | 294.54 | 298.22 | +0.07% | |
| 302.15 | 307.03 | 297.01 | 298.01 | -5.65% | |
| 319.26 | 322.21 | 312.76 | 315.84 | -1.43% | |
| 314.49 | 321.77 | 312.03 | 320.42 | +4.15% | |
| 303.47 | 310.30 | 297.38 | 307.65 | +5.12% | |
| 283.73 | 292.78 | 278.04 | 292.66 | +1.51% | |
| 291.50 | 292.19 | 284.40 | 288.32 | -0.65% | |
| 294.56 | 296.34 | 286.59 | 290.20 | -3.74% | |
| 303.19 | 303.40 | 298.77 | 301.49 | -0.14% | |
| 318.03 | 318.29 | 301.05 | 301.90 | -5.24% | |
| 318.88 | 321.41 | 310.44 | 318.58 | +1.82% | |
| 314.61 | 315.72 | 308.05 | 312.88 | -0.57% | |
| 316.20 | 318.61 | 307.86 | 314.66 | +1.45% | |
| 307.94 | 311.44 | 297.78 | 310.17 | -1.22% | |
| 317.86 | 319.10 | 303.85 | 314.00 | +1.12% | |
| 305.23 | 312.54 | 302.95 | 310.53 | +1.09% | |
| 328.52 | 328.57 | 305.08 | 307.17 | -6.33% | |
| 324.18 | 329.07 | 317.41 | 327.92 | -4.63% | |
| 337.87 | 345.28 | 333.40 | 343.84 | +3.45% | |
| 332.36 | 342.00 | 326.56 | 332.36 | -1.38% | |
| 327.62 | 345.12 | 324.01 | 337.01 | +3.34% | |
| 326.84 | 329.49 | 323.50 | 326.11 | +4.72% | |
| 315.03 | 316.86 | 309.35 | 311.41 | +1.64% | |
| 319.50 | 319.99 | 305.50 | 306.40 | -1.59% | |
| 311.87 | 315.59 | 303.83 | 311.35 | +1.82% | |
| 300.00 | 314.16 | 293.65 | 305.77 | -0.54% | |
| 318.54 | 323.64 | 305.36 | 307.42 | -3.25% | |
| 308.83 | 320.25 | 306.16 | 317.74 | +7.85% | |
| 283.34 | 295.93 | 276.84 | 294.61 | +0.54% | |
| 315.37 | 318.40 | 292.93 | 293.02 | -1.58% | |
| 318.29 | 319.50 | 294.25 | 297.72 | +17.98% | |
| 264.51 | 273.46 | 250.50 | 252.35 | -6.40% | |
| 275.17 | 277.30 | 258.53 | 269.61 | -7.54% | |
| 306.31 | 309.50 | 278.45 | 291.61 | -4.46% | |
| 312.62 | 319.70 | 301.68 | 305.21 | -4.56% | |
| 315.50 | 325.88 | 314.35 | 319.78 | +0.15% | |
| 310.55 | 322.25 | 310.55 | 319.29 | -0.84% | |
| 328.13 | 328.14 | 313.29 | 322.00 | +4.97% | |
| 321.15 | 324.45 | 305.26 | 306.76 | -2.09% | |
| 303.83 | 322.07 | 298.65 | 313.30 | -2.39% | |
| 324.99 | 336.68 | 315.16 | 320.96 | -4.31% | |
| 357.25 | 357.25 | 319.79 | 335.43 | -3.08% | |
| 354.66 | 354.66 | 338.88 | 346.10 | +4.90% | |
| 335.00 | 337.98 | 326.90 | 329.92 | -5.83% | |
| 341.36 | 354.73 | 338.13 | 350.33 | -0.80% | |
| 365.13 | 369.95 | 350.06 | 353.17 | +6.01% | |
| 325.47 | 337.50 | 322.72 | 333.15 | +2.15% | |
| 322.41 | 330.75 | 313.10 | 326.13 | -6.87% | |
| 365.34 | 366.08 | 348.27 | 350.20 | -0.34% | |
| 391.06 | 392.50 | 342.48 | 351.41 | -10.19% | |
| 404.97 | 415.49 | 381.00 | 391.26 | -9.71% | |
| 416.29 | 438.50 | 414.01 | 433.33 | +5.46% | |
| 383.01 | 414.98 | 379.10 | 410.91 | +8.39% | |
| 385.50 | 389.88 | 374.31 | 379.09 | -5.66% | |
| 407.99 | 407.99 | 372.30 | 401.82 | +7.21% | |
| 366.87 | 376.98 | 361.41 | 374.80 | +0.93% | |
| 369.71 | 377.10 | 365.26 | 371.33 | -9.33% | |
| 398.39 | 409.75 | 392.08 | 409.54 | +5.27% | |
| 397.22 | 401.00 | 386.90 | 389.04 | +3.97% | |
| 382.00 | 397.63 | 373.24 | 374.18 | +1.31% | |
| 385.14 | 393.00 | 368.77 | 369.34 | -5.03% | |
| 385.99 | 393.07 | 382.39 | 388.92 | +6.03% | |
| 359.39 | 373.82 | 354.89 | 366.81 | +1.18% | |
| 336.64 | 364.81 | 336.20 | 362.52 | +12.65% | |
| 323.29 | 348.16 | 318.95 | 321.80 | -1.64% | |
| 335.50 | 349.09 | 306.01 | 327.16 | +0.84% | |
| 318.55 | 330.68 | 315.00 | 324.45 | +6.98% | |
| 320.37 | 323.42 | 302.74 | 303.28 | -9.85% | |
| 329.75 | 342.37 | 324.71 | 336.41 | -2.12% | |
| 335.05 | 346.19 | 332.13 | 343.71 | +2.78% | |
| 324.42 | 335.55 | 320.86 | 334.41 | +5.45% | |
| 309.27 | 320.83 | 307.04 | 317.12 | -0.33% | |
| 322.00 | 324.25 | 316.81 | 318.18 | +0.06% | |
| 317.45 | 322.64 | 308.74 | 318.00 | -0.29% | |
| 331.67 | 333.33 | 314.28 | 318.93 | -1.16% | |
| 314.77 | 323.98 | 309.65 | 322.68 | +5.68% | |
| 305.73 | 309.98 | 303.18 | 305.35 | +1.03% | |
| 292.67 | 303.18 | 291.80 | 302.24 | +3.47% | |
| 279.58 | 293.63 | 277.52 | 292.09 | +6.84% | |
| 267.95 | 278.73 | 263.71 | 273.38 | -1.65% | |
| 292.74 | 294.56 | 273.08 | 277.96 | -2.37% | |
| 289.44 | 289.44 | 276.48 | 284.72 | -4.82% | |
| 296.33 | 302.00 | 293.01 | 299.15 | +1.26% | |
| 295.27 | 298.98 | 287.18 | 295.44 | +2.14% | |
| 287.22 | 290.35 | 277.77 | 289.24 | -2.30% | |
| 292.51 | 300.00 | 292.51 | 296.05 | +0.68% | |
| 295.72 | 297.42 | 287.52 | 294.05 | +2.63% | |
| 297.03 | 298.00 | 283.14 | 286.52 | -3.58% | |
| 287.00 | 297.87 | 285.85 | 297.17 | +7.75% | |
| 266.64 | 280.00 | 266.64 | 275.80 | +6.66% | |
| 256.69 | 263.08 | 254.95 | 258.57 | +0.72% | |
| 255.14 | 260.44 | 250.12 | 256.72 | -0.44% | |
| 252.39 | 258.58 | 248.66 | 257.86 | +3.66% | |
| 253.17 | 253.96 | 241.60 | 248.75 | -0.99% | |
| 251.98 | 253.70 | 243.04 | 251.23 | -3.18% | |
| 267.76 | 268.83 | 256.31 | 259.47 | -3.10% | |
| 267.50 | 275.84 | 266.88 | 267.78 | +3.57% | |
| 265.05 | 272.82 | 253.28 | 258.56 | -2.63% | |
| 261.71 | 266.14 | 257.40 | 265.55 | +2.78% | |
| 263.81 | 265.60 | 256.71 | 258.37 | -1.82% | |
| 267.10 | 267.65 | 262.54 | 263.16 | -1.66% | |
| 267.97 | 268.76 | 262.42 | 267.60 | +2.54% | |
| 263.48 | 266.25 | 259.18 | 260.96 | -1.58% | |
| 267.00 | 267.99 | 255.48 | 265.16 | -2.66% | |
| 271.86 | 273.50 | 264.90 | 272.41 | +1.90% | |
| 263.12 | 267.54 | 260.85 | 267.32 | +1.39% | |
| 263.19 | 268.23 | 259.33 | 263.66 | +1.89% | |
| 248.33 | 259.00 | 247.35 | 258.76 | +4.98% | |
| 242.75 | 249.19 | 241.49 | 246.49 | +9.87% | |
| 218.24 | 224.49 | 216.50 | 224.35 | +1.68% | |
| 220.13 | 221.56 | 216.53 | 220.65 | +1.01% | |
| 208.84 | 222.01 | 208.80 | 218.44 | -1.61% | |
| 215.45 | 225.50 | 215.00 | 222.01 | +3.91% | |
| 206.00 | 213.84 | 203.01 | 213.66 | +6.87% | |
| 214.56 | 216.29 | 198.60 | 199.93 | -5.43% | |
| 209.67 | 217.00 | 209.00 | 211.41 | -0.10% | |
| 225.74 | 226.89 | 211.38 | 211.62 | -9.35% | |
| 236.15 | 237.10 | 227.36 | 233.45 | -2.26% | |
| 230.16 | 241.37 | 230.16 | 238.84 | +2.37% | |
| 230.39 | 239.52 | 227.07 | 233.31 | +2.17% | |
| 234.32 | 236.84 | 222.05 | 228.36 | -2.41% | |
| 218.17 | 235.14 | 215.00 | 233.99 | +4.13% | |
| 226.74 | 232.32 | 222.98 | 224.71 | -0.78% | |
| 220.53 | 226.71 | 218.55 | 226.47 | +3.22% | |
| 217.95 | 221.46 | 215.95 | 219.40 | +3.39% | |
| 212.34 | 218.00 | 211.23 | 212.20 | +1.29% | |
| 213.67 | 215.17 | 208.00 | 209.49 | -4.29% | |
| 214.45 | 221.62 | 214.00 | 218.87 | +1.69% | |
| 211.00 | 220.82 | 210.88 | 215.23 | +1.93% | |
| 195.00 | 211.50 | 194.08 | 211.15 | +5.93% | |
| 205.45 | 211.24 | 198.45 | 199.33 | -7.15% | |
| 218.41 | 222.41 | 208.13 | 214.68 | -3.73% | |
| 221.71 | 225.12 | 219.00 | 222.99 | +2.63% | |
| 223.77 | 224.12 | 215.79 | 217.27 | -5.94% | |
| 229.28 | 233.83 | 227.23 | 231.00 | -1.24% | |
| 233.46 | 240.10 | 232.68 | 233.89 | -2.17% | |
| 246.03 | 248.50 | 230.70 | 239.07 | -4.17% | |
| 249.89 | 256.68 | 248.39 | 249.48 | +2.14% | |
| 243.45 | 247.76 | 238.98 | 244.25 | +0.82% | |
| 245.35 | 249.40 | 237.37 | 242.27 | -1.08% | |
| 237.55 | 245.76 | 236.97 | 244.92 | +3.17% | |
| 234.07 | 237.92 | 231.42 | 237.39 | -1.12% | |
| 236.38 | 245.27 | 234.10 | 240.09 | +1.91% | |
| 231.45 | 238.15 | 228.88 | 235.58 | +0.02% | |
| 236.18 | 242.78 | 233.39 | 235.53 | +1.83% | |
| 236.33 | 238.91 | 229.64 | 231.29 | -1.63% | |
| 235.55 | 240.34 | 230.04 | 235.12 | +3.76% | |
| 229.28 | 229.31 | 220.25 | 226.61 | -1.16% | |
| 229.01 | 231.32 | 223.39 | 229.28 | -0.75% | |
| 220.67 | 232.45 | 218.76 | 231.01 | +8.30% | |
| 208.13 | 215.85 | 204.57 | 213.31 | +1.68% | |
| 229.87 | 231.11 | 205.11 | 209.78 | -8.83% | |
| 244.89 | 246.62 | 226.88 | 230.10 | -3.12% | |
| 233.33 | 242.95 | 232.00 | 237.50 | +1.73% | |
| 244.26 | 251.87 | 232.00 | 233.46 | -5.93% | |
| 245.61 | 251.38 | 236.82 | 248.17 | +3.59% | |
| 241.27 | 243.99 | 237.14 | 239.58 | +0.47% | |
| 230.63 | 239.50 | 228.76 | 238.46 | +7.00% | |
| 218.98 | 225.35 | 215.93 | 222.87 | +2.26% | |
| 217.87 | 223.36 | 213.87 | 217.94 | -1.25% | |
| 235.56 | 236.10 | 219.76 | 220.70 | -3.37% | |
| 223.05 | 232.90 | 220.66 | 228.39 | +2.69% | |
| 218.21 | 226.15 | 217.61 | 222.41 | -0.25% | |
| 221.90 | 225.69 | 219.00 | 222.96 | +2.52% | |
| 228.15 | 229.57 | 217.21 | 217.47 | +4.16% | |
| 211.13 | 211.31 | 206.61 | 208.79 | -2.61% | |
| 219.42 | 220.57 | 213.39 | 214.38 | -2.73% | |
| 216.12 | 222.58 | 215.18 | 220.40 | +0.93% | |
| 204.66 | 219.59 | 202.72 | 218.36 | +8.66% | |
| 202.87 | 203.22 | 195.04 | 200.96 | -1.04% | |
| 202.58 | 205.38 | 199.80 | 203.08 | -1.87% | |
| 197.79 | 210.45 | 197.15 | 206.96 | +6.26% | |
| 190.12 | 198.36 | 190.12 | 194.76 | +5.24% | |
| 177.85 | 185.78 | 177.50 | 185.06 | +8.11% | |
| 174.49 | 174.91 | 170.76 | 171.18 | -1.50% | |
| 176.54 | 177.36 | 173.59 | 173.78 | -1.19% | |
| 176.50 | 179.23 | 174.75 | 175.87 | -1.24% | |
| 178.43 | 179.80 | 177.80 | 178.07 | +0.42% | |
| 175.26 | 177.56 | 175.20 | 177.33 | +1.24% | |
| 175.26 | 177.29 | 174.78 | 175.16 | -0.06% | |
| 175.68 | 175.96 | 171.49 | 175.26 | +1.74% | |
| 166.08 | 173.58 | 166.08 | 172.27 | +4.60% | |
| 163.19 | 168.29 | 162.00 | 164.70 | +6.27% | |
| 163.86 | 164.52 | 153.60 | 154.98 | -5.07% | |
| 164.50 | 166.19 | 160.79 | 163.26 | -0.63% | |
| 163.40 | 166.87 | 162.16 | 164.30 | +2.35% | |
| 166.84 | 167.80 | 159.09 | 160.52 | -4.85% | |
| 165.66 | 169.15 | 160.32 | 168.71 | +0.27% | |
| 165.09 | 169.69 | 162.54 | 168.26 | +1.48% | |
| 160.75 | 166.36 | 160.75 | 165.81 | +1.89% | |
| 161.98 | 164.62 | 160.85 | 162.74 | +2.55% | |
| 159.01 | 161.05 | 157.88 | 158.70 | +1.02% | |
| 157.05 | 158.52 | 154.92 | 157.09 | -1.67% | |
| 156.89 | 160.10 | 153.15 | 159.75 | +0.99% | |
| 155.85 | 159.45 | 155.66 | 158.19 | +2.20% | |
| 154.85 | 156.79 | 153.25 | 154.79 | -0.78% | |
| 156.20 | 156.20 | 153.83 | 156.00 | +0.55% | |
| 152.97 | 156.97 | 152.50 | 155.14 | +2.11% | |
| 149.55 | 152.80 | 145.50 | 151.93 | +1.03% | |
| 145.60 | 152.56 | 144.43 | 150.38 | +5.42% | |
| 139.80 | 144.41 | 135.50 | 142.65 | +2.19% | |
| 153.46 | 154.37 | 138.30 | 139.59 | -6.19% | |
| 146.77 | 150.40 | 145.51 | 148.80 | +3.88% | |
| 145.25 | 147.44 | 142.50 | 143.24 | -2.86% | |
| 147.31 | 153.81 | 145.94 | 147.46 | -0.54% | |
| 147.51 | 152.95 | 145.37 | 148.26 | -3.30% | |
| 158.89 | 160.31 | 151.73 | 153.32 | -5.02% | |
| 161.31 | 162.16 | 158.48 | 161.42 | +1.41% | |
| 164.17 | 164.62 | 157.71 | 159.18 | -4.32% | |
| 164.56 | 167.15 | 163.70 | 166.37 | +4.41% | |
| 159.83 | 159.95 | 153.20 | 159.35 | -1.75% | |
| 163.39 | 165.21 | 160.19 | 162.19 | -1.73% | |
| 157.57 | 166.92 | 157.00 | 165.05 | +5.95% | |
| 155.63 | 161.09 | 155.16 | 155.78 | -3.39% | |
| 159.99 | 162.24 | 159.00 | 161.24 | +2.40% | |
| 162.55 | 164.06 | 156.60 | 157.46 | -2.20% | |
| 162.37 | 165.22 | 160.30 | 161.01 | +0.21% | |
| 158.25 | 163.09 | 158.09 | 160.67 | +3.25% | |
| 155.52 | 156.13 | 154.28 | 155.62 | -0.82% | |
| 156.14 | 158.25 | 155.74 | 156.90 | +3.44% | |
| 149.91 | 153.21 | 148.00 | 151.68 | +2.81% | |
| 138.00 | 148.46 | 137.37 | 147.54 | +4.45% | |
| 144.90 | 145.75 | 136.86 | 141.25 | -2.61% | |
| 143.98 | 145.44 | 142.47 | 145.04 | +0.69% | |
| 143.49 | 146.48 | 143.43 | 144.05 | +1.79% | |
| 142.26 | 142.65 | 139.82 | 141.51 | -0.60% | |
| 147.58 | 147.58 | 140.37 | 142.37 | -1.66% | |
| 144.00 | 145.22 | 141.10 | 144.78 | +4.68% | |
| 134.10 | 140.92 | 134.04 | 138.31 | +0.36% | |
| 138.09 | 138.90 | 136.58 | 137.81 | +4.90% | |
| 140.60 | 141.80 | 131.02 | 131.37 | -6.83% | |
| 141.75 | 142.86 | 140.58 | 141.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LRCX chart for longer ranges.