What historical data is shown for LRCXON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Lam Research (LRCXON) Historical Data
Lam Research Historical Price Information — Daily LRCXON Open, High, Low, Close & Volume$271.00
+0.84% 1D
Recently Viewed
1H-0.16%
1D+0.84%
1W-14.28%
1M-21.18%
Lam Research (LRCXON) has 90 days of daily open, high, low and close on file. Over that window LRCXON ranged $267.00 to $432.36, closed at $270.16 and is down 31.4% across the window.
Lam Research — Window Stats
90 daily bars · MEXCBars
90
Window high
$432.36
Window low
$267.00
First → last
-31.39%
Latest close
$270.16
vs live
+0.31%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
LRCXON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $272.24 | $277.84 | $269.81 | $270.16 | -0.76% | $168,025 | $100,902 |
| Sep 15, 2026 | $277.62 | $282.75 | $265.91 | $272.24 | -1.94% | $232,615 | $101,678 |
| Sep 14, 2026 | $298.23 | $306.67 | $271.99 | $277.62 | -6.91% | $231,661 | $103,688 |
| Sep 13, 2026 | $299.70 | $300.19 | $297.49 | $298.23 | -0.49% | $153,272 | $111,385 |
| Sep 12, 2026 | $299.02 | $300.20 | $298.58 | $299.70 | +0.23% | $151,699 | $111,934 |
| Sep 11, 2026 | $298.12 | $306.79 | $295.15 | $299.02 | +0.30% | $259,708 | $111,680 |
| Sep 10, 2026 | $316.16 | $320.69 | $297.67 | $298.12 | -5.71% | $261,883 | $111,344 |
| Sep 9, 2026 | $322.86 | $325.09 | $313.30 | $316.16 | -2.08% | $225,707 | $118,082 |
| Sep 8, 2026 | $308.12 | $325.35 | $306.90 | $322.86 | +4.78% | $266,243 | $120,584 |
| Sep 7, 2026 | $308.20 | $309.60 | $307.76 | $308.12 | -0.03% | $156,608 | $115,079 |
| Sep 6, 2026 | $308.90 | $309.60 | $306.80 | $308.20 | -0.23% | $155,898 | $115,109 |
| Sep 5, 2026 | $307.48 | $309.59 | $307.33 | $308.90 | +0.46% | $149,815 | $115,370 |
| Sep 4, 2026 | $293.95 | $310.69 | $293.71 | $307.48 | +4.60% | $212,774 | $114,840 |
| Sep 3, 2026 | $288.59 | $295.17 | $278.65 | $293.95 | +1.86% | $152,816 | $109,787 |
| Sep 2, 2026 | $292.28 | $292.61 | $285.07 | $288.59 | -1.26% | $141,118 | $107,785 |
| Sep 1, 2026 | $302.33 | $302.52 | $287.12 | $292.28 | -3.32% | $106,506 | $109,163 |
| Aug 31, 2026 | $303.81 | $308.25 | $299.32 | $302.33 | -0.49% | $127,616 | $112,917 |
| Aug 30, 2026 | $304.73 | $403.46 | $303.15 | $303.81 | -0.30% | $99,624 | $113,469 |
| Aug 29, 2026 | $304.33 | $305.19 | $303.14 | $304.73 | +0.13% | $101,588 | $113,813 |
| Aug 28, 2026 | $317.23 | $318.66 | $302.27 | $304.33 | -4.07% | $121,636 | $113,664 |
| Aug 27, 2026 | $321.97 | $324.77 | $311.29 | $317.23 | -1.47% | $117,025 | $118,482 |
| Aug 26, 2026 | $315.00 | $321.98 | $308.65 | $321.97 | +2.21% | $113,422 | $120,252 |
| Aug 25, 2026 | $308.77 | $322.08 | $308.04 | $315.00 | +2.02% | $148,158 | $117,649 |
| Aug 24, 2026 | $313.21 | $315.16 | $299.96 | $308.77 | -1.42% | $85,668 | $115,322 |
| Aug 23, 2026 | $312.11 | $313.64 | $310.31 | $313.21 | +0.35% | $57,212 | $116,980 |
| Aug 22, 2026 | $315.01 | $315.63 | $310.39 | $312.11 | -0.92% | $58,021 | $116,569 |
| Aug 21, 2026 | $310.71 | $318.38 | $304.16 | $315.01 | +1.38% | $64,883 | $117,652 |
| Aug 20, 2026 | $311.46 | $313.19 | $304.10 | $310.71 | -0.24% | $74,156 | $116,046 |
| Aug 19, 2026 | $327.61 | $334.77 | $305.63 | $311.46 | -4.93% | $83,213 | $116,327 |
| Aug 18, 2026 | $343.80 | $345.48 | $318.84 | $327.61 | -4.71% | $59,850 | $122,358 |
| Aug 17, 2026 | $334.37 | $345.63 | $332.29 | $343.80 | +2.82% | $58,700 | $128,405 |
| Aug 16, 2026 | $330.86 | $334.49 | $330.37 | $334.37 | +1.06% | $55,129 | $124,883 |
| Aug 15, 2026 | $331.07 | $332.93 | $330.37 | $330.86 | -0.06% | $54,033 | $123,572 |
| Aug 14, 2026 | $337.23 | $339.44 | $327.67 | $331.07 | -1.83% | $53,671 | $123,651 |
| Aug 13, 2026 | $326.43 | $342.88 | $324.89 | $337.23 | +3.31% | $57,053 | $125,951 |
| Aug 12, 2026 | $309.20 | $329.32 | $308.24 | $326.43 | +5.57% | $92,905 | $121,918 |
| Aug 11, 2026 | $307.19 | $316.14 | $305.58 | $309.20 | +0.65% | $57,136 | $115,482 |
| Aug 10, 2026 | $314.25 | $316.65 | $306.55 | $307.19 | -2.25% | $54,154 | $114,732 |
| Aug 9, 2026 | $311.01 | $314.42 | $310.24 | $314.25 | +1.04% | $55,094 | $117,369 |
| Aug 8, 2026 | $311.30 | $311.73 | $307.66 | $311.01 | -0.09% | $52,883 | $116,159 |
| Aug 7, 2026 | $308.71 | $316.39 | $302.61 | $311.30 | +0.84% | $58,544 | $116,267 |
| Aug 6, 2026 | $310.38 | $311.67 | $298.39 | $308.71 | -0.54% | $59,926 | $115,299 |
| Aug 5, 2026 | $316.61 | $321.40 | $307.56 | $310.38 | -1.97% | $61,726 | $115,923 |
| Aug 4, 2026 | $295.46 | $318.73 | $290.54 | $316.61 | +7.16% | $62,972 | $118,250 |
| Aug 3, 2026 | $298.24 | $298.34 | $279.92 | $295.46 | -0.93% | $57,513 | $110,351 |
| Aug 2, 2026 | $292.13 | $299.11 | $290.24 | $298.24 | +2.09% | $57,345 | $111,389 |
| Aug 1, 2026 | $295.83 | $296.13 | $291.02 | $292.13 | -1.25% | $56,018 | $109,107 |
| Jul 31, 2026 | $303.31 | $313.71 | $292.07 | $295.83 | -2.47% | $55,258 | $110,489 |
| Jul 30, 2026 | $267.00 | $313.32 | $266.84 | $303.31 | +13.60% | $67,405 | $113,283 |
| Jul 29, 2026 | $269.11 | $279.22 | $253.93 | $267.00 | -0.78% | $68,466 | $99,721 |
| Jul 28, 2026 | $292.14 | $292.14 | $260.11 | $269.11 | -7.88% | $66,890 | $100,509 |
| Jul 27, 2026 | $304.21 | $317.72 | $279.24 | $292.14 | -3.97% | $63,822 | $109,111 |
| Jul 26, 2026 | $305.51 | $307.08 | $304.09 | $304.21 | -0.43% | $55,039 | $113,619 |
| Jul 25, 2026 | $306.70 | $307.08 | $303.68 | $305.51 | -0.39% | $53,283 | $114,104 |
| Jul 24, 2026 | $325.11 | $325.51 | $303.44 | $306.70 | -5.66% | $62,766 | $114,549 |
| Jul 23, 2026 | $320.34 | $326.80 | $311.57 | $325.11 | +1.49% | $60,313 | $121,425 |
| Jul 22, 2026 | $321.37 | $321.56 | $307.24 | $320.34 | -0.32% | $66,143 | $119,643 |
| Jul 21, 2026 | $306.02 | $324.41 | $304.57 | $321.37 | +5.02% | $71,029 | $120,028 |
| Jul 20, 2026 | $311.22 | $324.19 | $305.20 | $306.02 | -1.67% | $60,544 | $114,295 |
| Jul 19, 2026 | $313.96 | $314.88 | $309.62 | $311.22 | -0.87% | $56,442 | $116,237 |
| Jul 18, 2026 | $314.30 | $314.89 | $312.91 | $313.96 | -0.11% | $53,862 | $117,260 |
| Jul 17, 2026 | $320.09 | $321.42 | $302.03 | $314.30 | -1.81% | $74,029 | $117,387 |
| Jul 16, 2026 | $335.41 | $341.94 | $315.99 | $320.09 | -4.57% | $76,373 | $119,550 |
| Jul 15, 2026 | $350.65 | $361.81 | $320.94 | $335.41 | -4.35% | $78,504 | $125,272 |
| Jul 14, 2026 | $329.11 | $353.51 | $328.03 | $350.65 | +6.54% | $89,477 | $130,964 |
| Jul 13, 2026 | $352.10 | $353.51 | $329.07 | $329.11 | -6.53% | $75,916 | $122,919 |
| Jul 12, 2026 | $350.89 | $353.17 | $350.41 | $352.10 | +0.34% | $54,054 | $131,505 |
| Jul 11, 2026 | $352.66 | $353.67 | $350.41 | $350.89 | -0.50% | $59,505 | $131,053 |
| Jul 10, 2026 | $355.18 | $356.78 | $340.09 | $352.66 | -0.71% | $82,424 | $131,714 |
| Jul 9, 2026 | $334.44 | $368.46 | $331.58 | $355.18 | +6.20% | $79,429 | $132,655 |
| Jul 8, 2026 | $326.08 | $336.31 | $314.05 | $334.44 | +2.56% | $92,346 | $124,909 |
| Jul 7, 2026 | $349.39 | $349.91 | $314.96 | $326.08 | -6.67% | $78,623 | $121,787 |
| Jul 6, 2026 | $361.94 | $369.88 | $348.91 | $349.39 | -3.47% | $73,793 | $130,493 |
| Jul 5, 2026 | $361.90 | $364.37 | $361.70 | $361.94 | +0.01% | $52,697 | $135,180 |
| Jul 4, 2026 | $362.09 | $364.37 | $361.69 | $361.90 | -0.05% | $55,570 | $135,165 |
| Jul 3, 2026 | $357.15 | $372.08 | $355.79 | $362.09 | +1.38% | $60,921 | $135,236 |
| Jul 2, 2026 | $395.57 | $406.09 | $344.20 | $357.15 | -9.71% | $112,444 | $133,391 |
| Jul 1, 2026 | $432.36 | $433.73 | $384.20 | $395.57 | -8.51% | $89,547 | $147,741 |
| Jun 30, 2026 | $409.70 | $438.00 | $409.44 | $432.36 | +5.53% | $75,011 | $161,481 |
| Jun 29, 2026 | $386.07 | $413.89 | $380.04 | $409.70 | +6.12% | $83,985 | $153,018 |
| Jun 28, 2026 | $379.15 | $388.84 | $377.73 | $386.07 | +1.83% | $56,466 | $144,193 |
| Jun 27, 2026 | $378.95 | $380.36 | $378.04 | $379.15 | +0.05% | $55,791 | $141,608 |
| Jun 26, 2026 | $402.60 | $403.60 | $377.85 | $378.95 | -5.87% | $79,906 | $141,533 |
| Jun 25, 2026 | $400.39 | $403.70 | $377.61 | $402.60 | +0.55% | $90,683 | $150,366 |
| Jun 24, 2026 | $373.93 | $402.92 | $362.67 | $400.39 | +7.08% | $99,835 | $149,541 |
| Jun 23, 2026 | $407.41 | $409.98 | $368.27 | $373.93 | -8.22% | $81,620 | $139,658 |
| Jun 22, 2026 | $396.05 | $410.28 | $389.37 | $407.41 | +2.87% | $70,096 | $152,163 |
| Jun 21, 2026 | $395.94 | $398.20 | $394.47 | $396.05 | +0.03% | $56,005 | $147,920 |
| Jun 20, 2026 | $393.76 | $398.18 | $391.28 | $395.94 | +0.55% | $54,410 | $147,879 |
| Jun 19, 2026 | $391.87 | $393.78 | $391.27 | $393.76 | — | $55,567 | $147,065 |
Lam Research Historical Data FAQ
Window highs, lows, best/worst days and volume for Lam ResearchWhat is the all-time high for LRCXON?
Lam Research's record price is about $438.50. It currently trades at $271.00, roughly 38.2% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LRCXON market cap?
Lam Research has a market capitalisation of about $339.38B, on roughly $329,846 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did LRCXON change over this window?
Across 90 daily candles, close-to-close moved down 31.39%.
What were LRCXON's high and low in this window?
In this sample, the highest trade print is about $438.00 (Jun 30, 2026) and the lowest about $253.93 (Jul 29, 2026).
What were LRCXON's best and worst days in this window?
Best close-to-close day was about +13.60% (Jul 30, 2026); worst was -9.71% (Jul 2, 2026).