Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 89.69
+5.23 (6.19%)
Last updated: Aug 12, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 88.65 | 89.69 | 87.69 | 89.69 | - | 6.19% | 26 |
| Aug 11, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | - | - | - |
| Aug 8, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | - | - | - |
| Aug 7, 2025 | 84.91 | 85.67 | 84.43 | 84.46 | - | 1.30% | 245 |
| Aug 6, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - | - |
| Aug 5, 2025 | 85.40 | 85.70 | 83.38 | 83.38 | - | 1.61% | 17 |
| Aug 4, 2025 | 82.06 | 82.06 | 82.06 | 82.06 | - | - | - |
| Aug 1, 2025 | 81.97 | 82.06 | 80.40 | 82.06 | - | -1.24% | 15 |
| Jul 31, 2025 | 82.52 | 83.09 | 79.42 | 83.09 | - | -3.99% | 384 |
| Jul 30, 2025 | 87.67 | 87.67 | 86.54 | 86.54 | - | 2.60% | 15 |
| Jul 29, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | - | - | - |
| Jul 28, 2025 | 84.41 | 84.41 | 84.35 | 84.35 | - | 1.27% | 80 |
| Jul 25, 2025 | 83.29 | 83.29 | 83.29 | 83.29 | - | - | - |
| Jul 24, 2025 | 83.17 | 83.29 | 83.13 | 83.29 | - | 0.74% | 127 |
| Jul 23, 2025 | 82.50 | 82.68 | 82.50 | 82.68 | - | -1.72% | 12 |
| Jul 22, 2025 | 86.52 | 86.52 | 84.13 | 84.13 | - | -3.04% | 130 |
| Jul 21, 2025 | 86.77 | 86.77 | 86.77 | 86.77 | - | - | - |
| Jul 18, 2025 | 86.94 | 87.18 | 86.77 | 86.77 | - | 0.02% | 60 |
| Jul 17, 2025 | 83.35 | 87.17 | 83.35 | 86.75 | - | 3.46% | 108 |
| Jul 16, 2025 | 84.71 | 84.71 | 83.47 | 83.85 | - | -1.95% | 20 |
| Jul 15, 2025 | 85.52 | 85.52 | 85.52 | 85.52 | - | - | - |
| Jul 14, 2025 | 85.25 | 85.52 | 85.00 | 85.52 | - | -1.35% | 41 |
| Jul 11, 2025 | 86.09 | 86.69 | 86.00 | 86.69 | - | -0.45% | 43 |
| Jul 10, 2025 | 86.36 | 87.08 | 86.36 | 87.08 | - | 2.60% | 20 |
| Jul 9, 2025 | 84.87 | 84.87 | 84.87 | 84.87 | - | - | - |
| Jul 8, 2025 | 85.00 | 85.00 | 84.87 | 84.87 | - | 1.31% | 30 |
| Jul 7, 2025 | 84.06 | 88.23 | 79.83 | 83.77 | - | 3.41% | 265 |
| Jul 4, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | - | - | - |
| Jul 3, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | - | - | - |
| Jul 2, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | - | - | - |
| Jul 1, 2025 | 81.20 | 81.20 | 81.01 | 81.01 | - | -1.24% | 75 |
| Jun 30, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | - | - | - |
| Jun 27, 2025 | 82.03 | 82.03 | 82.03 | 82.03 | - | - | - |
| Jun 26, 2025 | 82.40 | 82.40 | 82.03 | 82.03 | - | -0.39% | 10 |
| Jun 25, 2025 | 81.55 | 83.57 | 81.55 | 82.35 | - | 0.80% | 129 |
| Jun 24, 2025 | 81.50 | 81.70 | 81.50 | 81.70 | - | 1.65% | 65 |
| Jun 23, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | - | - | - |
| Jun 20, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | - | - | - |
| Jun 19, 2025 | 80.37 | 80.37 | 80.37 | 80.37 | - | - | - |
| Jun 18, 2025 | 80.18 | 81.41 | 80.18 | 80.37 | - | 2.66% | 165 |
| Jun 17, 2025 | 81.00 | 81.00 | 78.29 | 78.29 | - | -2.39% | 2 |
| Jun 16, 2025 | 77.62 | 80.21 | 77.62 | 80.21 | - | 1.98% | 55 |
| Jun 13, 2025 | 77.90 | 78.65 | 77.90 | 78.65 | - | -0.43% | 10 |
| Jun 12, 2025 | 75.61 | 79.10 | 75.61 | 78.99 | - | -1.03% | 53 |
| Jun 11, 2025 | 79.48 | 79.89 | 79.48 | 79.81 | - | 1.01% | 60 |
| Jun 10, 2025 | 78.13 | 79.01 | 78.13 | 79.01 | - | 1.88% | 92 |
| Jun 9, 2025 | 76.49 | 77.55 | 76.49 | 77.55 | - | 1.32% | 55 |
| Jun 6, 2025 | 75.41 | 76.54 | 75.41 | 76.54 | - | 7.11% | 20 |
| Jun 5, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | - | - | - |
| Jun 4, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | - | - | - |