Lam Research Corporation (ETR:LAR0)
Germany · Delayed Price · Currency is EUR 184.24
-4.04 (-2.15%)
Jan 12, 2026, 11:41 AM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 185.68 | 186.44 | 184.72 | 186.44 | - | 0.87% | 4,479 |
| Jan 9, 2026 | 172.78 | 186.48 | 172.78 | 184.84 | 184.84 | 8.77% | 4,350 |
| Jan 8, 2026 | 172.70 | 173.40 | 167.22 | 169.94 | 169.94 | -1.47% | 1,504 |
| Jan 7, 2026 | 176.96 | 177.00 | 171.50 | 172.48 | 172.48 | -3.63% | 2,786 |
| Jan 6, 2026 | 167.90 | 178.98 | 165.66 | 178.98 | 178.98 | 6.45% | 1,875 |
| Jan 5, 2026 | 160.64 | 169.24 | 160.64 | 168.14 | 168.14 | 9.57% | 4,608 |
| Jan 2, 2026 | 149.16 | 156.36 | 148.90 | 153.46 | 153.46 | 2.13% | 1,260 |
| Dec 30, 2025 | 150.86 | 150.98 | 149.30 | 150.26 | 150.26 | 0.21% | 253 |
| Dec 29, 2025 | 152.48 | 152.48 | 149.16 | 149.94 | 149.94 | 0.52% | 1,091 |
| Dec 23, 2025 | 149.32 | 150.22 | 147.60 | 149.16 | 149.16 | 0.11% | 1,021 |
| Dec 22, 2025 | 146.68 | 149.72 | 146.66 | 149.00 | 149.00 | 1.69% | 2,276 |
| Dec 19, 2025 | 142.74 | 146.52 | 140.92 | 146.52 | 146.52 | 4.28% | 853 |
| Dec 18, 2025 | 129.48 | 143.06 | 129.48 | 140.50 | 140.50 | 5.86% | 526 |
| Dec 17, 2025 | 140.26 | 140.40 | 132.72 | 132.72 | 132.72 | -3.63% | 547 |
| Dec 16, 2025 | 137.68 | 140.14 | 137.10 | 137.72 | 137.72 | -2.57% | 343 |
| Dec 15, 2025 | 137.70 | 141.36 | 136.50 | 141.36 | 141.36 | 3.24% | 1,504 |
| Dec 12, 2025 | 143.76 | 143.76 | 136.92 | 136.92 | 136.92 | -2.66% | 1,074 |
| Dec 11, 2025 | 142.50 | 142.62 | 137.00 | 140.66 | 140.66 | -0.16% | 954 |
| Dec 10, 2025 | 142.54 | 142.94 | 140.54 | 140.88 | 140.88 | -0.44% | 678 |
| Dec 9, 2025 | 139.60 | 141.50 | 139.52 | 141.50 | 141.50 | 2.18% | 172 |
| Dec 8, 2025 | 136.66 | 140.40 | 136.66 | 138.48 | 138.48 | 1.14% | 1,139 |
| Dec 5, 2025 | 136.26 | 137.44 | 135.92 | 136.92 | 136.92 | 2.00% | 934 |
| Dec 4, 2025 | 136.00 | 136.50 | 132.92 | 134.24 | 134.24 | -1.00% | 353 |
| Dec 3, 2025 | 135.98 | 136.62 | 131.80 | 135.60 | 135.60 | 0.59% | 1,229 |
| Dec 2, 2025 | 134.72 | 137.78 | 133.64 | 134.80 | 134.58 | 0.96% | 616 |
| Dec 1, 2025 | 132.50 | 133.86 | 132.22 | 133.52 | 133.30 | -0.15% | 2,152 |
| Nov 28, 2025 | 134.22 | 135.86 | 133.62 | 133.72 | 133.50 | -0.45% | 337 |
| Nov 27, 2025 | 133.92 | 135.40 | 133.36 | 134.32 | 134.10 | -0.04% | 152 |
| Nov 26, 2025 | 131.46 | 134.38 | 131.38 | 134.38 | 134.16 | 5.05% | 426 |
| Nov 25, 2025 | 130.24 | 130.24 | 126.90 | 127.92 | 127.71 | -2.38% | 1,459 |
| Nov 24, 2025 | 125.30 | 131.04 | 124.38 | 131.04 | 130.82 | 7.34% | 745 |
| Nov 21, 2025 | 120.24 | 122.08 | 118.42 | 122.08 | 121.88 | -5.16% | 2,010 |
| Nov 20, 2025 | 132.74 | 133.14 | 128.72 | 128.72 | 128.51 | 0.61% | 1,951 |
| Nov 19, 2025 | 124.32 | 130.00 | 124.22 | 127.94 | 127.73 | 1.85% | 997 |
| Nov 18, 2025 | 126.00 | 126.96 | 123.28 | 125.62 | 125.41 | -2.79% | 1,559 |
| Nov 17, 2025 | 129.80 | 129.80 | 127.50 | 129.22 | 129.01 | -1.33% | 999 |
| Nov 14, 2025 | 129.18 | 131.50 | 126.52 | 130.96 | 130.74 | -1.36% | 2,836 |
| Nov 13, 2025 | 138.40 | 138.92 | 131.90 | 132.76 | 132.54 | -4.23% | 523 |
| Nov 12, 2025 | 138.12 | 140.54 | 136.94 | 138.62 | 138.39 | 0.60% | 1,773 |
| Nov 11, 2025 | 143.52 | 144.36 | 136.62 | 137.80 | 137.57 | -2.96% | 828 |
| Nov 10, 2025 | 141.50 | 143.84 | 140.88 | 142.00 | 141.76 | 5.51% | 2,136 |
| Nov 7, 2025 | 141.58 | 141.58 | 134.58 | 134.58 | 134.36 | -3.68% | 1,180 |
| Nov 6, 2025 | 141.82 | 143.78 | 139.72 | 139.72 | 139.49 | -1.30% | 1,051 |
| Nov 5, 2025 | 135.44 | 141.56 | 134.92 | 141.56 | 141.32 | 1.77% | 2,013 |
| Nov 4, 2025 | 137.30 | 139.26 | 135.70 | 139.10 | 138.87 | -0.36% | 3,650 |
| Nov 3, 2025 | 137.08 | 139.82 | 137.00 | 139.60 | 139.37 | 2.09% | 2,973 |
| Oct 31, 2025 | 140.00 | 142.00 | 136.74 | 136.74 | 136.51 | -1.94% | 1,154 |
| Oct 30, 2025 | 140.00 | 142.68 | 139.20 | 139.44 | 139.21 | 1.03% | 2,196 |
| Oct 29, 2025 | 135.14 | 139.88 | 135.14 | 138.02 | 137.79 | 3.37% | 1,490 |
| Oct 28, 2025 | 134.50 | 134.80 | 132.78 | 133.52 | 133.30 | -0.60% | 968 |