Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 286.00
-8.15 (-2.77%)
At close: Aug 14, 2026
BIT:1LRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 289.20 | 291.15 | 286.55 | 286.00 | 286.00 | -2.77% | 71 |
| Aug 13, 2026 | 285.85 | 294.45 | 281.80 | 294.15 | 294.15 | 3.79% | 137 |
| Aug 12, 2026 | 274.80 | 283.40 | 273.60 | 283.40 | 283.40 | 5.22% | 32 |
| Aug 11, 2026 | 268.00 | 272.65 | 268.00 | 269.35 | 269.35 | 1.30% | 63 |
| Aug 10, 2026 | 281.75 | 281.75 | 265.10 | 265.90 | 265.90 | -0.69% | 503 |
| Aug 7, 2026 | 270.55 | 270.55 | 266.45 | 267.75 | 267.75 | -1.09% | 121 |
| Aug 6, 2026 | 269.05 | 271.00 | 259.60 | 270.70 | 270.70 | 0.71% | 59 |
| Aug 5, 2026 | 279.45 | 279.45 | 268.80 | 268.80 | 268.80 | -1.30% | 169 |
| Aug 4, 2026 | 261.75 | 272.35 | 261.00 | 272.35 | 272.35 | 8.90% | 1,337 |
| Aug 3, 2026 | 259.55 | 259.55 | 246.90 | 250.10 | 250.10 | -3.21% | 106 |
| Jul 31, 2026 | 267.50 | 274.35 | 259.85 | 258.40 | 258.40 | -1.05% | 238 |
| Jul 30, 2026 | 234.05 | 267.55 | 232.25 | 261.15 | 261.15 | 15.58% | 505 |
| Jul 29, 2026 | 230.70 | 231.60 | 225.80 | 225.95 | 225.95 | -2.96% | 118 |
| Jul 28, 2026 | 249.10 | 249.10 | 228.40 | 232.85 | 232.85 | -5.48% | 967 |
| Jul 27, 2026 | 278.00 | 279.30 | 246.25 | 246.35 | 246.35 | -10.29% | 874 |
| Jul 24, 2026 | 279.25 | 280.95 | 275.35 | 274.60 | 274.60 | -1.79% | 69 |
| Jul 23, 2026 | 275.80 | 285.95 | 274.00 | 279.60 | 279.60 | -0.36% | 1,644 |
| Jul 22, 2026 | 274.00 | 281.00 | 269.85 | 280.60 | 280.60 | -0.41% | 320 |
| Jul 21, 2026 | 280.40 | 287.00 | 279.00 | 281.75 | 281.75 | 3.62% | 286 |
| Jul 20, 2026 | 275.65 | 283.55 | 275.65 | 271.90 | 271.90 | -0.04% | 272 |
| Jul 17, 2026 | 270.00 | 274.35 | 262.45 | 272.00 | 272.00 | -4.51% | 574 |
| Jul 16, 2026 | 290.15 | 290.15 | 279.90 | 284.85 | 284.85 | -1.67% | 389 |
| Jul 15, 2026 | 317.95 | 317.95 | 289.30 | 289.70 | 289.70 | -4.59% | 434 |
| Jul 14, 2026 | 296.40 | 302.60 | 296.20 | 303.65 | 303.65 | 3.39% | 294 |
| Jul 13, 2026 | 292.10 | 297.20 | 291.10 | 293.70 | 293.70 | -3.67% | 321 |
| Jul 10, 2026 | 303.95 | 304.90 | 300.50 | 304.90 | 304.90 | -1.76% | 247 |
| Jul 9, 2026 | 298.45 | 323.50 | 297.60 | 310.35 | 310.35 | 8.78% | 470 |
| Jul 8, 2026 | 281.55 | 293.90 | 275.25 | 285.30 | 285.30 | 1.82% | 460 |
| Jul 7, 2026 | 297.75 | 297.75 | 274.55 | 280.20 | 280.20 | -10.64% | 998 |
| Jul 6, 2026 | 319.35 | 323.95 | 311.75 | 313.55 | 313.55 | -4.22% | 197 |
| Jul 3, 2026 | 324.70 | 328.05 | 324.60 | 327.35 | 327.35 | 3.01% | 79 |
| Jul 2, 2026 | 334.05 | 352.55 | 314.90 | 317.80 | 317.80 | -9.14% | 686 |
| Jul 1, 2026 | 373.35 | 374.95 | 345.60 | 349.75 | 349.75 | -6.36% | 835 |
| Jun 30, 2026 | 367.50 | 380.05 | 364.25 | 373.50 | 373.50 | 4.99% | 1,001 |
| Jun 29, 2026 | 339.85 | 356.00 | 339.00 | 355.75 | 355.75 | 6.70% | 448 |
| Jun 26, 2026 | 343.00 | 344.00 | 329.80 | 333.40 | 333.40 | -0.57% | 354 |
| Jun 25, 2026 | 351.85 | 357.55 | 328.80 | 335.30 | 335.30 | 3.25% | 1,823 |
| Jun 24, 2026 | 332.25 | 335.80 | 324.05 | 324.75 | 324.75 | 0.40% | 154 |
| Jun 23, 2026 | 342.60 | 342.60 | 323.55 | 323.45 | 323.45 | -6.16% | 493 |
| Jun 22, 2026 | 341.65 | 350.30 | 338.30 | 344.70 | 344.70 | 3.06% | 250 |
| Jun 19, 2026 | 338.90 | 338.90 | 332.45 | 334.45 | 334.45 | -3.02% | 90 |
| Jun 18, 2026 | 336.65 | 346.70 | 335.95 | 344.85 | 344.85 | 2.74% | 256 |
| Jun 17, 2026 | 327.00 | 341.20 | 327.00 | 335.65 | 335.65 | -2.34% | 199 |
| Jun 16, 2026 | 340.00 | 353.00 | 319.25 | 343.70 | 343.70 | 2.70% | 220 |
| Jun 15, 2026 | 331.95 | 335.00 | 330.00 | 334.65 | 334.65 | 4.43% | 370 |
| Jun 12, 2026 | 300.60 | 318.05 | 300.60 | 320.45 | 320.45 | 6.64% | 433 |
| Jun 11, 2026 | 288.95 | 301.10 | 288.95 | 300.50 | 300.50 | 6.26% | 346 |
| Jun 10, 2026 | 274.05 | 297.40 | 274.05 | 282.80 | 282.80 | 1.02% | 129 |
| Jun 9, 2026 | 286.35 | 299.65 | 279.95 | 279.95 | 279.95 | -1.34% | 285 |
| Jun 8, 2026 | 266.00 | 280.00 | 265.55 | 283.75 | 283.75 | 2.60% | 764 |