Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 278.10
-35.45 (-11.31%)
Last updated: Jul 7, 2026, 4:16 PM CET
BIT:1LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 297.75 | 297.75 | 295.60 | 295.65 | - | -5.71% | 230 |
| 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 |
| Jun 5, 2026 | 284.60 | 284.60 | 273.65 | 276.55 | 276.55 | -4.23% | 166 |
| Jun 4, 2026 | 297.45 | 297.45 | 284.50 | 288.75 | 288.75 | -1.90% | 417 |
| Jun 3, 2026 | 291.55 | 295.80 | 287.00 | 294.35 | 294.35 | 2.49% | 236 |
| Jun 2, 2026 | 274.00 | 288.25 | 273.05 | 287.20 | 287.20 | 5.88% | 296 |
| Jun 1, 2026 | 273.70 | 273.70 | 266.85 | 271.25 | 271.25 | -0.99% | 433 |
| May 29, 2026 | 274.00 | 275.45 | 273.00 | 273.95 | 273.95 | -0.42% | 60 |
| May 28, 2026 | 274.15 | 275.75 | 266.70 | 275.10 | 275.10 | 0.82% | 198 |
| 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 |