Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 89.85
+1.46 (1.65%)
Last updated: Aug 27, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | - | 1.65% | - |
| Aug 26, 2025 | 86.91 | 88.39 | 86.85 | 88.39 | - | 3.03% | 92 |
| Aug 25, 2025 | 85.17 | 85.79 | 85.17 | 85.79 | - | 1.54% | - |
| Aug 22, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | - | -0.49% | 290 |
| Aug 21, 2025 | 84.87 | 84.91 | 84.87 | 84.91 | - | 0.49% | 290 |
| Aug 20, 2025 | 85.65 | 87.00 | 84.15 | 84.50 | - | -0.20% | 290 |
| Aug 19, 2025 | 84.36 | 84.67 | 84.36 | 84.67 | - | 0.17% | 165 |
| Aug 18, 2025 | 85.15 | 85.67 | 84.36 | 84.53 | - | -1.12% | 165 |
| Aug 15, 2025 | 84.86 | 87.20 | 84.86 | 85.49 | - | -6.09% | 409 |
| Aug 14, 2025 | 90.40 | 91.07 | 90.40 | 91.03 | - | 0.03% | 60 |
| Aug 13, 2025 | 90.00 | 91.50 | 90.00 | 91.00 | - | 1.64% | 296 |
| Aug 12, 2025 | 88.01 | 89.53 | 87.34 | 89.53 | - | 0.39% | 10 |
| Aug 11, 2025 | 86.90 | 89.18 | 86.90 | 89.18 | - | 2.45% | 170 |
| Aug 8, 2025 | 84.99 | 87.05 | 84.90 | 87.05 | - | 3.15% | 425 |
| Aug 7, 2025 | 82.00 | 85.00 | 82.00 | 84.39 | - | 1.64% | 726 |
| Aug 6, 2025 | 83.42 | 83.42 | 83.03 | 83.03 | - | -3.88% | 60 |
| Aug 5, 2025 | 85.80 | 86.38 | 84.55 | 86.38 | - | 1.06% | 305 |
| Aug 4, 2025 | 83.70 | 85.47 | 82.75 | 85.47 | - | 2.36% | 1,475 |
| Aug 1, 2025 | 82.44 | 83.50 | 81.09 | 83.50 | - | 0.48% | 134 |
| Jul 31, 2025 | 80.00 | 83.10 | 79.90 | 83.10 | - | -4.97% | 752 |
| Jul 30, 2025 | 86.30 | 87.45 | 85.04 | 87.45 | - | 1.69% | 210 |
| Jul 29, 2025 | 85.70 | 87.02 | 85.65 | 86.00 | - | 0.39% | 212 |
| Jul 28, 2025 | 83.00 | 85.67 | 82.59 | 85.67 | - | 4.42% | 207 |
| Jul 25, 2025 | 83.05 | 83.05 | 82.04 | 82.04 | - | -1.28% | 1,945 |
| Jul 24, 2025 | 83.09 | 83.13 | 82.39 | 83.10 | - | 1.22% | 1,945 |
| Jul 23, 2025 | 83.57 | 83.57 | 82.10 | 82.10 | - | -2.29% | 1,625 |
| Jul 22, 2025 | 86.40 | 86.40 | 84.02 | 84.02 | - | -3.96% | 1,600 |
| Jul 21, 2025 | 87.50 | 87.50 | 85.74 | 87.48 | - | 1.25% | 732 |
| Jul 18, 2025 | 86.23 | 87.32 | 85.75 | 86.40 | - | 0.59% | 2,823 |
| Jul 17, 2025 | 86.94 | 86.94 | 85.89 | 85.89 | - | 1.38% | 40 |
| Jul 16, 2025 | 86.34 | 86.34 | 83.38 | 84.72 | - | -3.63% | 78 |
| Jul 15, 2025 | 86.61 | 87.91 | 86.46 | 87.91 | - | 3.56% | 65 |
| Jul 14, 2025 | 85.49 | 86.79 | 84.39 | 84.89 | - | -1.23% | 47 |
| Jul 11, 2025 | 85.55 | 85.95 | 85.55 | 85.95 | - | 0.49% | 16 |
| Jul 10, 2025 | 84.30 | 85.53 | 84.30 | 85.53 | - | -0.19% | 16 |
| Jul 9, 2025 | 84.48 | 85.69 | 84.48 | 85.69 | - | 1.49% | 16 |
| Jul 8, 2025 | 83.05 | 84.50 | 83.05 | 84.43 | - | 1.00% | 20 |
| Jul 7, 2025 | 82.45 | 83.59 | 82.44 | 83.59 | - | 0.97% | 6,508 |
| Jul 4, 2025 | 82.58 | 83.69 | 81.80 | 82.79 | - | -0.98% | 610 |
| Jul 3, 2025 | 83.20 | 84.14 | 83.20 | 83.61 | - | -0.42% | 20 |
| Jul 2, 2025 | 81.67 | 83.96 | 81.45 | 83.96 | - | 2.59% | 1,288 |
| Jul 1, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | - | -0.88% | - |
| Jun 30, 2025 | 82.39 | 82.60 | 82.39 | 82.57 | - | -0.12% | 1,350 |
| Jun 27, 2025 | 83.07 | 83.07 | 82.67 | 82.67 | - | 1.27% | 48 |
| Jun 26, 2025 | 81.32 | 81.63 | 81.32 | 81.63 | - | -0.98% | - |
| Jun 25, 2025 | 81.59 | 83.50 | 81.59 | 82.44 | - | 0.66% | 370 |
| Jun 24, 2025 | 80.39 | 81.90 | 80.39 | 81.90 | - | 3.27% | 1,565 |
| Jun 23, 2025 | 76.46 | 79.31 | 76.46 | 79.31 | - | 0.11% | 281 |
| Jun 20, 2025 | 79.56 | 79.56 | 79.22 | 79.22 | - | 0.72% | 50 |
| Jun 19, 2025 | 79.98 | 79.98 | 78.65 | 78.65 | - | -3.12% | 91 |