Lam Research Corporation (BIT:1LRCX)
Italy · Delayed Price · Currency is EUR 273.70
+9.60 (3.63%)
At close: Sep 25, 2026
BIT:1LRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 265.70 | 265.70 | 262.10 | 264.10 | 264.10 | -1.49% | 137 |
| Sep 23, 2026 | 270.15 | 273.55 | 266.35 | 268.10 | 268.10 | 1.00% | 356 |
| Sep 22, 2026 | 267.70 | 268.00 | 267.70 | 265.45 | 265.45 | 1.82% | 7 |
| Sep 21, 2026 | 256.65 | 260.50 | 256.50 | 261.00 | 260.71 | 5.84% | 187 |
| Sep 18, 2026 | 237.60 | 243.20 | 235.40 | 246.60 | 246.33 | 5.34% | 146 |
| Sep 17, 2026 | 239.10 | 243.85 | 234.50 | 234.10 | 233.84 | -1.37% | 167 |
| Sep 16, 2026 | 238.80 | 239.85 | 237.35 | 237.35 | 237.09 | 2.33% | 37 |
| Sep 15, 2026 | 240.10 | 241.80 | 231.80 | 231.95 | 231.69 | -3.76% | 188 |
| Sep 14, 2026 | 246.60 | 246.60 | 235.25 | 241.00 | 240.73 | -7.06% | 327 |
| Sep 11, 2026 | 260.65 | 264.00 | 253.80 | 259.30 | 259.01 | -0.95% | 188 |
| Sep 10, 2026 | 269.65 | 269.65 | 260.70 | 261.80 | 261.51 | -2.88% | 95 |
| Sep 9, 2026 | 276.75 | 278.00 | 270.40 | 269.55 | 269.25 | -2.20% | 174 |
| Sep 8, 2026 | 269.00 | 274.00 | 267.70 | 275.60 | 275.30 | 3.65% | 111 |
| Sep 7, 2026 | 266.10 | 268.55 | 266.00 | 265.90 | 265.61 | 2.43% | 32 |
| Sep 4, 2026 | 257.00 | 267.35 | 257.00 | 259.60 | 259.31 | 4.45% | 241 |
| Sep 3, 2026 | 248.90 | 248.90 | 241.00 | 248.55 | 248.28 | 0.22% | 152 |
| Sep 2, 2026 | 249.25 | 251.05 | 246.05 | 248.00 | 247.73 | -1.70% | 32 |
| Sep 1, 2026 | 255.20 | 255.20 | 252.00 | 252.30 | 252.02 | -2.61% | 58 |
| Aug 31, 2026 | 263.40 | 263.40 | 258.60 | 259.05 | 258.76 | -3.88% | 19 |
| Aug 28, 2026 | 271.80 | 271.80 | 270.50 | 269.50 | 269.20 | -0.30% | 51 |
| Aug 27, 2026 | 274.75 | 274.75 | 274.75 | 270.30 | 270.00 | 0.67% | 5 |
| Aug 26, 2026 | 268.30 | 269.10 | 267.90 | 268.50 | 268.20 | -0.04% | 34 |
| Aug 25, 2026 | 271.20 | 274.15 | 268.60 | 268.60 | 268.30 | 2.99% | 67 |
| Aug 24, 2026 | 263.05 | 264.95 | 258.15 | 260.80 | 260.51 | -1.55% | 235 |
| Aug 21, 2026 | 270.20 | 270.85 | 262.60 | 264.90 | 264.61 | 0.17% | 22 |
| Aug 20, 2026 | 266.75 | 267.00 | 260.80 | 264.45 | 264.16 | -0.36% | 154 |
| Aug 19, 2026 | 286.15 | 286.30 | 265.40 | 265.40 | 265.11 | -4.58% | 248 |
| Aug 18, 2026 | 289.25 | 289.25 | 275.55 | 278.15 | 277.84 | -5.82% | 132 |
| Aug 17, 2026 | 289.25 | 292.60 | 287.45 | 295.35 | 295.02 | 3.27% | 469 |
| Aug 14, 2026 | 289.20 | 291.15 | 286.55 | 286.00 | 285.68 | -2.77% | 71 |
| Aug 13, 2026 | 285.85 | 294.45 | 281.80 | 294.15 | 293.83 | 3.79% | 137 |
| Aug 12, 2026 | 274.80 | 283.40 | 273.60 | 283.40 | 283.09 | 5.22% | 32 |
| Aug 11, 2026 | 268.00 | 272.65 | 268.00 | 269.35 | 269.05 | 1.30% | 63 |
| Aug 10, 2026 | 281.75 | 281.75 | 265.10 | 265.90 | 265.61 | -0.69% | 503 |
| Aug 7, 2026 | 270.55 | 270.55 | 266.45 | 267.75 | 267.45 | -1.09% | 121 |
| Aug 6, 2026 | 269.05 | 271.00 | 259.60 | 270.70 | 270.40 | 0.71% | 59 |
| Aug 5, 2026 | 279.45 | 279.45 | 268.80 | 268.80 | 268.50 | -1.30% | 169 |
| Aug 4, 2026 | 261.75 | 272.35 | 261.00 | 272.35 | 272.05 | 8.90% | 1,337 |
| Aug 3, 2026 | 259.55 | 259.55 | 246.90 | 250.10 | 249.82 | -3.21% | 106 |
| Jul 31, 2026 | 267.50 | 274.35 | 259.85 | 258.40 | 258.11 | -1.05% | 238 |
| Jul 30, 2026 | 234.05 | 267.55 | 232.25 | 261.15 | 260.86 | 15.58% | 505 |
| Jul 29, 2026 | 230.70 | 231.60 | 225.80 | 225.95 | 225.70 | -2.96% | 118 |
| Jul 28, 2026 | 249.10 | 249.10 | 228.40 | 232.85 | 232.59 | -5.48% | 967 |
| Jul 27, 2026 | 278.00 | 279.30 | 246.25 | 246.35 | 246.08 | -10.29% | 874 |
| Jul 24, 2026 | 279.25 | 280.95 | 275.35 | 274.60 | 274.30 | -1.79% | 69 |
| Jul 23, 2026 | 275.80 | 285.95 | 274.00 | 279.60 | 279.29 | -0.36% | 1,644 |
| Jul 22, 2026 | 274.00 | 281.00 | 269.85 | 280.60 | 280.29 | -0.41% | 320 |
| Jul 21, 2026 | 280.40 | 287.00 | 279.00 | 281.75 | 281.44 | 3.62% | 286 |
| Jul 20, 2026 | 275.65 | 283.55 | 275.65 | 271.90 | 271.60 | -0.04% | 272 |
| Jul 17, 2026 | 270.00 | 274.35 | 262.45 | 272.00 | 271.70 | -4.51% | 574 |