Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 137.04
+2.80 (2.09%)
At close: Dec 5, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.02 | 137.02 | 137.02 | 137.04 | 137.04 | 2.09% | 7 |
| Dec 4, 2025 | 135.58 | 135.58 | 133.96 | 134.24 | 134.24 | -0.78% | 37 |
| Dec 3, 2025 | 135.44 | 136.24 | 135.44 | 135.30 | 135.30 | 0.12% | 23 |
| Dec 2, 2025 | 126.66 | 126.66 | 126.64 | 135.14 | 135.14 | 1.30% | 20 |
| Dec 1, 2025 | 134.08 | 134.08 | 134.08 | 133.40 | 133.40 | -1.05% | 40 |
| Nov 28, 2025 | 134.00 | 134.76 | 134.00 | 134.82 | 134.82 | 0.33% | 30 |
| Nov 27, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - | - |
| Nov 26, 2025 | 133.00 | 134.52 | 133.00 | 134.38 | 134.38 | 5.40% | 82 |
| Nov 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.73% | - |
| Nov 24, 2025 | 123.68 | 123.68 | 123.68 | 131.08 | 131.08 | 7.80% | 12 |
| Nov 21, 2025 | 121.48 | 121.48 | 119.20 | 121.60 | 121.60 | -6.07% | 92 |
| Nov 20, 2025 | 131.38 | 135.62 | 131.38 | 129.46 | 129.46 | 0.90% | 61 |
| Nov 19, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 2.10% | - |
| Nov 18, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | -2.71% | - |
| Nov 17, 2025 | 129.64 | 129.64 | 127.90 | 129.16 | 129.16 | -1.52% | 6 |
| Nov 14, 2025 | 126.74 | 131.16 | 126.38 | 131.16 | 131.16 | -0.73% | 298 |
| Nov 13, 2025 | 137.00 | 137.00 | 137.00 | 132.12 | 132.12 | -4.68% | 100 |
| Nov 12, 2025 | 139.04 | 140.10 | 137.48 | 138.60 | 138.60 | 0.80% | 168 |
| Nov 11, 2025 | 144.80 | 144.80 | 137.00 | 137.50 | 137.50 | -3.11% | 52 |
| Nov 10, 2025 | 144.06 | 144.06 | 144.06 | 141.92 | 141.92 | 5.85% | 4 |
| Nov 7, 2025 | 138.80 | 138.80 | 133.68 | 134.08 | 134.08 | -4.35% | 58 |
| Nov 6, 2025 | 143.28 | 143.28 | 139.04 | 140.18 | 140.18 | -1.00% | 61 |
| Nov 5, 2025 | 135.62 | 141.46 | 135.58 | 141.60 | 141.60 | 1.80% | 220 |
| Nov 4, 2025 | 135.80 | 138.66 | 135.80 | 139.10 | 139.10 | -0.09% | 17 |
| Nov 3, 2025 | 137.74 | 139.58 | 137.74 | 139.22 | 139.22 | 2.01% | 7 |
| Oct 31, 2025 | 141.08 | 141.08 | 138.00 | 136.48 | 136.48 | -2.01% | 43 |
| Oct 30, 2025 | 141.34 | 141.94 | 138.74 | 139.28 | 139.28 | 1.16% | 101 |
| Oct 29, 2025 | 137.32 | 137.32 | 137.32 | 137.68 | 137.68 | 3.35% | 13 |
| Oct 28, 2025 | 135.08 | 135.08 | 132.94 | 133.22 | 133.22 | -0.95% | 90 |
| Oct 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2.89% | - |
| Oct 24, 2025 | 128.54 | 129.08 | 128.54 | 130.72 | 130.72 | 3.58% | 303 |
| Oct 23, 2025 | 126.88 | 126.88 | 126.20 | 126.20 | 126.20 | 5.29% | 13 |
| Oct 22, 2025 | 120.52 | 120.52 | 120.52 | 119.86 | 119.86 | -3.12% | 13 |
| Oct 21, 2025 | 124.74 | 124.74 | 124.74 | 123.72 | 123.72 | -0.90% | 16 |
| Oct 20, 2025 | 123.30 | 123.30 | 121.98 | 124.84 | 124.84 | 3.65% | 14 |
| Oct 17, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -2.02% | - |
| Oct 16, 2025 | 126.80 | 126.80 | 123.40 | 122.92 | 122.92 | -0.47% | 75 |
| Oct 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 3.17% | - |
| Oct 14, 2025 | 115.76 | 117.86 | 115.76 | 119.70 | 119.70 | 0.49% | 156 |
| Oct 13, 2025 | 112.10 | 117.60 | 112.10 | 119.12 | 119.12 | 2.60% | 55 |
| Oct 10, 2025 | 121.86 | 122.00 | 121.86 | 116.10 | 116.10 | -4.99% | 175 |
| Oct 9, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.30% | - |
| Oct 8, 2025 | 120.76 | 121.84 | 118.98 | 121.84 | 121.84 | -1.74% | 55 |
| Oct 7, 2025 | 128.82 | 128.82 | 128.82 | 124.00 | 124.00 | -4.32% | 10 |
| Oct 6, 2025 | 125.56 | 128.66 | 125.50 | 129.60 | 129.60 | 3.10% | 241 |
| Oct 3, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.22% | - |
| Oct 2, 2025 | 123.12 | 123.96 | 122.76 | 124.18 | 124.18 | 7.07% | 53 |
| Oct 1, 2025 | 114.00 | 116.40 | 114.00 | 115.98 | 115.98 | 2.64% | 40 |
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.80% | - |
| Sep 29, 2025 | 110.88 | 113.40 | 110.88 | 112.10 | 112.10 | 3.20% | 84 |