Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 107.28
-0.72 (-0.67%)
Last updated: Sep 19, 2025, 3:36 PM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 107.98 | 107.98 | 107.00 | 107.28 | 107.28 | -0.67% | 23 |
| Sep 18, 2025 | 101.12 | 108.34 | 101.12 | 108.00 | 108.00 | 5.65% | 325 |
| Sep 17, 2025 | 102.30 | 102.30 | 102.30 | 102.22 | 102.22 | 1.95% | 22 |
| Sep 16, 2025 | 101.00 | 101.54 | 101.00 | 100.26 | 100.26 | 0.36% | 31 |
| Sep 15, 2025 | 100.12 | 100.12 | 99.57 | 99.90 | 99.90 | 0.32% | 50 |
| Sep 12, 2025 | 98.02 | 99.71 | 98.02 | 99.58 | 99.58 | 0.90% | 27 |
| Sep 11, 2025 | 96.19 | 98.02 | 96.10 | 98.69 | 98.69 | 9.51% | 337 |
| Sep 10, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 0.46% | - |
| Sep 9, 2025 | 89.35 | 89.35 | 89.35 | 89.71 | 89.71 | -0.03% | 55 |
| Sep 8, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | 3.81% | - |
| Sep 5, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.41% | - |
| Sep 4, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 4.05% | - |
| Sep 3, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.11% | - |
| Sep 2, 2025 | 83.25 | 83.25 | 83.00 | 82.84 | 82.84 | -2.54% | 24 |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 85.00 | 85.00 | -0.67% | 15 |
| Aug 29, 2025 | 89.12 | 89.12 | 89.12 | 85.57 | 85.57 | -3.20% | 50 |
| Aug 28, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.24% | - |
| Aug 27, 2025 | 88.54 | 88.61 | 88.54 | 88.61 | 88.61 | 0.75% | 30 |
| Aug 26, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 1.20% | - |
| Aug 25, 2025 | 85.44 | 85.44 | 85.44 | 86.91 | 86.91 | 0.07% | 12 |
| Aug 22, 2025 | 85.34 | 86.00 | 85.34 | 86.85 | 86.85 | 2.24% | 214 |
| Aug 21, 2025 | 85.36 | 85.36 | 85.36 | 84.95 | 84.95 | 1.08% | 20 |
| Aug 20, 2025 | 84.16 | 84.16 | 83.80 | 84.04 | 84.04 | -2.18% | 94 |
| Aug 19, 2025 | 85.00 | 85.00 | 85.00 | 85.91 | 85.91 | 1.24% | 20 |
| Aug 18, 2025 | 88.68 | 88.68 | 82.79 | 84.86 | 84.86 | -7.92% | 55 |
| Aug 14, 2025 | 92.61 | 92.61 | 92.36 | 92.16 | 92.16 | 1.33% | 25 |
| Aug 13, 2025 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | 1.40% | - |
| Aug 12, 2025 | 88.65 | 88.65 | 87.69 | 89.69 | 89.69 | 1.29% | 26 |
| Aug 11, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 1.69% | - |
| Aug 8, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 3.10% | - |
| Aug 7, 2025 | 84.91 | 85.67 | 84.43 | 84.46 | 84.46 | 3.70% | 245 |
| Aug 6, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -2.31% | - |
| Aug 5, 2025 | 85.40 | 85.70 | 85.40 | 83.38 | 83.38 | -1.17% | 17 |
| Aug 4, 2025 | 84.37 | 84.37 | 84.37 | 84.37 | 84.37 | 2.82% | - |
| Aug 1, 2025 | 81.97 | 81.97 | 80.40 | 82.06 | 82.06 | -1.24% | 15 |
| Jul 31, 2025 | 82.52 | 82.52 | 79.42 | 83.09 | 83.09 | -3.99% | 384 |
| Jul 30, 2025 | 87.67 | 87.67 | 86.70 | 86.54 | 86.54 | 1.48% | 15 |
| Jul 29, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 1.10% | - |
| Jul 28, 2025 | 84.41 | 84.41 | 84.41 | 84.35 | 84.35 | 2.22% | 80 |
| Jul 25, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.92% | - |
| Jul 24, 2025 | 83.17 | 83.17 | 83.13 | 83.29 | 83.29 | 0.74% | 127 |
| Jul 23, 2025 | 82.50 | 82.50 | 82.50 | 82.68 | 82.68 | -1.72% | 12 |
| Jul 22, 2025 | 86.52 | 86.52 | 84.13 | 84.13 | 84.13 | -3.48% | 130 |
| Jul 21, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.45% | - |
| Jul 18, 2025 | 86.94 | 87.18 | 86.94 | 86.77 | 86.77 | 0.02% | 60 |
| Jul 17, 2025 | 83.35 | 87.17 | 83.35 | 86.75 | 86.75 | 3.46% | 108 |
| Jul 16, 2025 | 84.71 | 84.71 | 83.47 | 83.85 | 83.85 | -3.94% | 20 |
| Jul 15, 2025 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 2.07% | - |
| Jul 14, 2025 | 85.25 | 85.25 | 85.00 | 85.52 | 85.52 | -1.35% | 41 |
| Jul 11, 2025 | 86.09 | 86.09 | 86.00 | 86.69 | 86.69 | -0.45% | 43 |