Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 223.95
+1.15 (0.52%)
At close: Apr 16, 2026
BIT:1LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 224.00 | 224.05 | 223.05 | 223.60 | - | -0.16% | 980 |
| Apr 16, 2026 | 226.35 | 230.45 | 223.90 | 223.95 | 223.95 | 0.52% | 460 |
| Apr 15, 2026 | 229.70 | 233.30 | 222.45 | 222.80 | 222.80 | -2.66% | 308 |
| Apr 14, 2026 | 228.80 | 231.00 | 227.70 | 228.90 | 228.90 | 1.94% | 92 |
| Apr 13, 2026 | 222.90 | 231.85 | 222.90 | 224.55 | 224.55 | -1.01% | 273 |
| Apr 10, 2026 | 219.85 | 227.50 | 219.85 | 226.85 | 226.85 | 4.49% | 274 |
| Apr 9, 2026 | 210.10 | 216.95 | 208.00 | 217.10 | 217.10 | 3.95% | 210 |
| Apr 8, 2026 | 199.40 | 211.95 | 199.40 | 208.85 | 208.85 | 10.41% | 450 |
| Apr 7, 2026 | 191.00 | 191.00 | 187.52 | 189.16 | 189.16 | 0.05% | 80 |
| Apr 2, 2026 | 186.20 | 186.20 | 183.02 | 189.06 | 189.06 | -1.55% | 84 |
| Apr 1, 2026 | 188.06 | 192.22 | 187.58 | 192.04 | 192.04 | 7.26% | 51 |
| Mar 31, 2026 | 177.10 | 181.02 | 177.10 | 179.04 | 179.04 | 1.73% | 43 |
| Mar 30, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -5.02% | - |
| Mar 27, 2026 | 182.98 | 184.30 | 181.26 | 185.30 | 185.30 | -1.09% | 47 |
| Mar 26, 2026 | 200.20 | 200.20 | 185.86 | 187.34 | 187.34 | -6.80% | 353 |
| Mar 25, 2026 | 216.10 | 216.10 | 199.00 | 201.00 | 201.00 | -2.64% | 241 |
| Mar 24, 2026 | 200.00 | 200.00 | 199.62 | 206.45 | 206.45 | 3.62% | 8 |
| Mar 23, 2026 | 194.24 | 205.55 | 194.24 | 199.24 | 199.24 | 0.47% | 12 |
| Mar 20, 2026 | 199.26 | 202.80 | 199.26 | 198.30 | 198.30 | 0.06% | 18 |
| Mar 19, 2026 | 192.20 | 197.68 | 192.20 | 198.18 | 198.18 | -0.85% | 30 |
| Mar 18, 2026 | 200.40 | 200.40 | 194.82 | 199.88 | 199.88 | 3.21% | 457 |
| Mar 17, 2026 | 193.66 | 194.18 | 193.66 | 193.66 | 193.66 | 2.64% | 25 |
| Mar 16, 2026 | 186.22 | 189.24 | 186.22 | 188.68 | 188.68 | 1.04% | 293 |
| Mar 13, 2026 | 183.00 | 186.10 | 183.00 | 186.74 | 186.74 | 1.70% | 48 |
| Mar 12, 2026 | 187.50 | 187.50 | 181.16 | 183.62 | 183.62 | -3.32% | 1,486 |
| Mar 11, 2026 | 187.80 | 187.80 | 184.46 | 189.92 | 189.92 | 1.30% | 8 |
| Mar 10, 2026 | 187.64 | 189.62 | 179.84 | 187.48 | 187.48 | 6.27% | 56 |
| Mar 9, 2026 | 166.96 | 174.96 | 166.88 | 176.42 | 176.42 | -2.12% | 300 |
| Mar 6, 2026 | 185.00 | 185.00 | 179.86 | 180.24 | 180.24 | -3.46% | 51 |
| Mar 5, 2026 | 190.44 | 191.34 | 189.10 | 186.70 | 186.70 | -2.71% | 348 |
| Mar 4, 2026 | 190.46 | 190.46 | 188.48 | 191.90 | 191.90 | -6.39% | 15 |
| Mar 3, 2026 | 178.76 | 189.00 | 178.60 | 205.00 | 205.00 | 4.89% | 289 |
| Mar 2, 2026 | 194.28 | 201.30 | 192.68 | 195.44 | 195.22 | -2.84% | 1,423 |
| Feb 27, 2026 | 203.55 | 203.55 | 197.48 | 201.15 | 200.93 | 0.05% | 1,361 |
| Feb 26, 2026 | 215.10 | 215.10 | 196.20 | 201.05 | 200.83 | -5.08% | 298 |
| Feb 25, 2026 | 204.80 | 215.15 | 204.80 | 211.80 | 211.57 | 1.29% | 259 |
| Feb 24, 2026 | 205.00 | 208.75 | 204.70 | 209.10 | 208.87 | 2.45% | 229 |
| Feb 23, 2026 | 205.10 | 209.10 | 203.05 | 204.10 | 203.87 | -0.39% | 119 |
| Feb 20, 2026 | 205.50 | 206.40 | 205.50 | 204.90 | 204.67 | 2.14% | 51 |
| Feb 19, 2026 | 204.20 | 204.20 | 200.60 | 200.60 | 200.38 | -2.46% | 92 |
| Feb 18, 2026 | 202.30 | 202.60 | 201.60 | 205.65 | 205.42 | 3.32% | 76 |
| Feb 17, 2026 | 196.10 | 199.04 | 195.16 | 199.04 | 198.82 | -0.53% | 172 |
| Feb 16, 2026 | 201.10 | 204.40 | 200.20 | 200.10 | 199.88 | 0.40% | 297 |
| Feb 13, 2026 | 197.04 | 202.70 | 197.04 | 199.30 | 199.08 | 2.76% | 224 |
| Feb 12, 2026 | 201.20 | 202.00 | 199.46 | 193.94 | 193.73 | -1.61% | 282 |
| Feb 11, 2026 | 197.44 | 202.00 | 195.04 | 197.12 | 196.90 | 4.23% | 427 |
| Feb 10, 2026 | 192.98 | 193.26 | 187.38 | 189.12 | 188.91 | -2.00% | 164 |
| Feb 9, 2026 | 194.48 | 194.48 | 192.42 | 192.98 | 192.77 | 0.05% | 295 |
| Feb 6, 2026 | 185.98 | 193.46 | 185.80 | 192.88 | 192.67 | 6.38% | 904 |
| Feb 5, 2026 | 184.18 | 184.18 | 175.44 | 181.32 | 181.12 | 0.06% | 313 |