The highest closing price for Lam Research (LRCX) last month was $79.05, on March 5. It was down 6.4% for the month. The latest price is $62.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $71.60 | $72.85 | $70.44 | $72.70 | 11,778,110 |
March 28 2025 | $74.63 | $75.30 | $72.23 | $72.61 | 9,541,529 |
March 27 2025 | $75.89 | $76.07 | $74.35 | $74.81 | 8,441,793 |
March 26 2025 | $77.75 | $77.86 | $75.13 | $76.14 | 7,328,928 |
March 25 2025 | $77.85 | $78.37 | $77.48 | $77.67 | 6,437,289 |
March 24 2025 | $77.74 | $78.78 | $77.38 | $77.99 | 7,954,750 |
March 21 2025 | $76.00 | $76.37 | $75.27 | $75.84 | 20,061,990 |
March 20 2025 | $76.69 | $78.10 | $76.45 | $77.55 | 10,689,080 |
March 19 2025 | $77.37 | $79.48 | $76.87 | $77.93 | 8,907,236 |
March 18 2025 | $77.48 | $77.84 | $76.17 | $77.36 | 8,094,731 |
March 17 2025 | $77.11 | $79.14 | $77.11 | $78.31 | 9,555,235 |
March 14 2025 | $76.76 | $79.08 | $76.52 | $78.69 | 11,862,050 |
March 13 2025 | $76.12 | $77.27 | $74.55 | $75.26 | 9,746,151 |
March 12 2025 | $75.31 | $77.66 | $75.17 | $76.59 | 12,702,060 |
March 11 2025 | $74.08 | $75.39 | $72.45 | $73.36 | 12,617,540 |
March 10 2025 | $76.90 | $77.38 | $72.70 | $73.81 | 16,652,711 |
March 07 2025 | $76.65 | $79.49 | $75.34 | $79.01 | 14,160,260 |
March 06 2025 | $77.13 | $78.57 | $75.86 | $76.47 | 13,195,500 |
March 05 2025 | $76.76 | $79.41 | $75.52 | $79.05 | 15,404,800 |
March 04 2025 | $75.80 | $78.23 | $73.86 | $76.21 | 15,417,700 |
March 03 2025 | $77.71 | $79.51 | $74.33 | $75.55 | 14,787,100 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
