Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 272.65
-0.20 (-0.07%)
Last updated: May 28, 2026, 2:13 PM CET
BIT:1LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 274.15 | 274.20 | 272.35 | 272.65 | - | -0.07% | 256 |
| May 27, 2026 | 277.65 | 290.45 | 270.95 | 272.85 | 272.85 | 0.24% | 327 |
| May 26, 2026 | 270.00 | 275.15 | 268.75 | 272.20 | 272.20 | -0.17% | 199 |
| May 25, 2026 | 272.10 | 274.75 | 270.20 | 272.65 | 272.65 | 2.56% | 202 |
| May 22, 2026 | 260.60 | 266.15 | 260.35 | 265.85 | 265.85 | 3.36% | 196 |
| May 21, 2026 | 251.70 | 258.70 | 250.15 | 257.20 | 257.20 | 2.29% | 242 |
| May 20, 2026 | 239.35 | 250.00 | 239.35 | 251.45 | 251.45 | 8.69% | 41 |
| May 19, 2026 | 238.50 | 238.50 | 231.35 | 231.35 | 231.35 | -3.44% | 407 |
| May 18, 2026 | 247.45 | 252.20 | 238.45 | 239.60 | 239.60 | -2.78% | 427 |
| May 15, 2026 | 253.05 | 254.25 | 241.35 | 246.45 | 246.45 | -3.82% | 179 |
| May 14, 2026 | 254.95 | 256.25 | 250.45 | 256.25 | 256.25 | 2.83% | 217 |
| May 13, 2026 | 252.10 | 252.10 | 247.00 | 249.20 | 249.20 | 4.29% | 143 |
| May 12, 2026 | 249.40 | 249.40 | 241.40 | 238.95 | 238.95 | -5.23% | 280 |
| May 11, 2026 | 249.80 | 253.15 | 245.35 | 252.15 | 252.15 | 1.59% | 569 |
| May 8, 2026 | 246.05 | 250.20 | 245.95 | 248.20 | 248.20 | 0.91% | 416 |
| May 7, 2026 | 253.90 | 254.50 | 244.85 | 245.95 | 245.95 | -2.57% | 245 |
| May 6, 2026 | 237.20 | 251.30 | 237.20 | 252.45 | 252.45 | 6.74% | 211 |
| May 5, 2026 | 224.50 | 236.50 | 224.50 | 236.50 | 236.50 | 7.72% | 270 |
| May 4, 2026 | 220.95 | 222.30 | 216.10 | 219.55 | 219.55 | 0.64% | 148 |
| Apr 30, 2026 | 212.05 | 217.30 | 211.25 | 218.15 | 218.15 | 2.63% | 131 |
| Apr 29, 2026 | 216.30 | 216.30 | 212.55 | 212.55 | 212.55 | 1.80% | 32 |
| Apr 28, 2026 | 220.10 | 220.10 | 208.65 | 208.80 | 208.80 | -5.80% | 95 |
| Apr 27, 2026 | 230.10 | 230.20 | 218.60 | 221.65 | 221.65 | -3.99% | 39 |
| Apr 24, 2026 | 223.65 | 232.45 | 222.40 | 230.85 | 230.85 | 2.33% | 262 |
| Apr 23, 2026 | 230.60 | 230.60 | 217.10 | 225.60 | 225.60 | 1.03% | 387 |
| Apr 22, 2026 | 224.75 | 224.75 | 220.65 | 223.30 | 223.30 | 0.74% | 161 |
| Apr 21, 2026 | 225.90 | 225.90 | 222.85 | 221.65 | 221.65 | -1.86% | 47 |
| Apr 20, 2026 | 225.50 | 225.50 | 224.00 | 225.85 | 225.85 | -0.20% | 48 |
| Apr 17, 2026 | 224.00 | 225.00 | 223.05 | 226.30 | 226.30 | 1.05% | 302 |
| 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 |