Lam Research Corporation
LRCXNASDAQTechnology● Active
$303.28
$-33.13(-9.85%)
Market Cap$379.3B
P/E Ratio—
52W High$346.19
52W Low$84.34
Lam Research Corporation（LRCX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lrcx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$346.19
Jun 3, 2026
-12.4% from here
5-Year Low5Y
$29.96
Oct 13, 2022
+912.3% from low
IPO Priceadj.
$0.2222
May 4, 1984
+136.4K% since IPO
1 Year Ago
$88.30
Jun 9, 2025
+243.5% in 1Y
5 Years Ago
$63.76
Jun 8, 2021
+375.7% in 5Y
10 Years Ago
$8.34
Jun 8, 2016
+3.5K% in 10Y
Historical Price Data · LRCX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $320.37 | $323.42 | $302.74 | $303.28 | $303.28 | 13.3M | -5.33% |
| Jun 4, 2026 | $329.75 | $342.37 | $324.71 | $336.41 | $336.41 | 8.3M | +2.02% |
| Jun 3, 2026 | $335.05 | $346.19 | $332.13 | $343.71 | $343.71 | 8.6M | +2.58% |
| Jun 2, 2026 | $324.42 | $335.55 | $320.86 | $334.41 | $334.41 | 8.6M | +3.08% |
| Jun 1, 2026 | $309.27 | $320.83 | $307.04 | $317.12 | $317.12 | 8.1M | +2.54% |
| May 29, 2026 | $322.00 | $324.25 | $316.81 | $318.18 | $318.18 | 10.9M | -1.19% |
| May 28, 2026 | $317.45 | $322.64 | $308.74 | $318.00 | $318.00 | 8.4M | +0.17% |
| May 27, 2026 | $331.67 | $333.33 | $314.28 | $318.93 | $318.93 | 8.8M | -3.84% |
| May 26, 2026 | $314.77 | $323.98 | $309.65 | $322.68 | $322.68 | 9.8M | +2.51% |
| May 22, 2026 | $305.73 | $309.98 | $303.18 | $305.35 | $305.35 | 7.9M | -0.12% |
| May 21, 2026 | $292.67 | $303.18 | $291.80 | $302.24 | $302.24 | 9.2M | +3.27% |
| May 20, 2026 | $279.58 | $293.63 | $277.52 | $292.09 | $292.09 | 8.6M | +4.47% |
| May 19, 2026 | $267.95 | $278.73 | $263.71 | $273.38 | $273.38 | 8.3M | +2.03% |
| May 18, 2026 | $292.74 | $294.56 | $273.08 | $277.96 | $277.96 | 8.6M | -5.05% |
| May 15, 2026 | $289.44 | $289.44 | $276.48 | $284.72 | $284.72 | 9.6M | -1.63% |
| May 14, 2026 | $296.33 | $302.00 | $293.01 | $299.15 | $299.15 | 6.4M | +0.95% |
| May 13, 2026 | $295.27 | $298.98 | $287.18 | $295.44 | $295.44 | 8.6M | +0.06% |
| May 12, 2026 | $287.21 | $290.35 | $277.77 | $289.24 | $289.24 | 9.3M | +0.71% |
| May 11, 2026 | $292.51 | $300.00 | $292.51 | $296.05 | $296.05 | 9.2M | +1.21% |
| May 8, 2026 | $295.71 | $297.42 | $287.52 | $294.05 | $294.05 | 9.0M | -0.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LRCX
Jan 1 → Dec 31 · 6 years2026+70.5%$177.85 → $303.28
+70.5%
2025+135.4%$72.71 → $171.18
+135.4%
2024-6.0%$76.88 → $72.23
-6.0%
2023+82.3%$42.97 → $78.33
+82.3%
2022-41.7%$72.11 → $42.03
-41.7%
2021+12.2%$64.11 → $71.92
+12.2%
Best Year2025 · +135.4%
Worst Year2022 · -41.7%
Positive Years4 / 6
Avg Annual Return+42.1%
6Y Total Return+373.1%
6Y CAGR~+29.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in LRCX?
If you invested $1,000 in LRCX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36,365
Total Return+3536.5%
CAGR~+43.2% / yr
Profit+$35,365
Based on Jun 8, 2016 · $8.34Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Lam Research Corporation（LRCX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $303.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LRCX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LRCX 历史股价FMP 日线复权 OHLCV