Skip to main content
logo
Lam Research Corporation (ETR:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
201.45
+0.45 (0.22%)
At close: Feb 27, 2026

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026203.65203.65197.50201.45201.450.22%583
Feb 26, 2026213.40213.55196.44201.00201.00-4.72%2,162
Feb 25, 2026207.40216.60207.15210.95210.950.79%1,089
Feb 24, 2026206.55209.90204.95209.30209.302.35%1,060
Feb 23, 2026205.10209.90203.30204.50204.50-0.75%1,775
Feb 20, 2026203.25207.50200.85206.05206.052.90%1,127
Feb 19, 2026205.20205.20198.32200.25200.25-2.96%1,478
Feb 18, 2026199.64206.35199.04206.35206.353.62%1,359
Feb 17, 2026198.10201.25194.94199.14199.14-0.40%1,442
Feb 16, 2026197.04203.30197.02199.94199.940.42%926
Feb 13, 2026198.18202.40197.48199.10199.102.06%4,316
Feb 12, 2026200.90201.75195.08195.08195.08-0.85%695
Feb 11, 2026191.92198.38189.16196.76196.764.30%1,533
Feb 10, 2026191.84193.86185.96188.64188.64-2.26%432
Feb 9, 2026195.32195.68189.44193.00193.00-0.33%1,951
Feb 6, 2026180.84193.64180.72193.64193.646.63%1,123
Feb 5, 2026183.14183.98174.42181.60181.601.02%4,629
Feb 4, 2026195.24196.28179.76179.76179.76-9.56%2,155
Feb 3, 2026204.95208.35196.28198.76198.76-1.80%1,894
Feb 2, 2026193.24204.85190.46202.40202.40-1.27%2,610
Jan 30, 2026199.02210.85199.02205.00205.000.84%1,264
Jan 29, 2026210.85213.70200.35203.30203.301.40%2,285
Jan 28, 2026210.20210.20198.92200.50200.500.46%3,706
Jan 27, 2026191.80199.58190.54199.58199.586.36%1,331
Jan 26, 2026184.26187.64182.42187.64187.640.81%1,159
Jan 23, 2026187.54189.30183.58186.14186.14-1.39%1,509
Jan 22, 2026196.96202.85188.20188.76188.76-3.09%4,187
Jan 21, 2026192.28195.20190.00194.78194.781.93%1,152
Jan 20, 2026185.34191.68180.80191.10191.100.36%2,837
Jan 19, 2026188.00192.68186.70190.42190.42-1.39%1,218
Jan 16, 2026190.68193.30189.18193.10193.101.23%2,219
Jan 15, 2026188.18196.26187.50190.76190.766.33%5,626
Jan 14, 2026182.50183.34179.04179.40179.40-4.69%744
Jan 13, 2026188.48191.00186.06188.22188.220.01%6,464
Jan 12, 2026185.68190.02183.48188.20188.201.82%3,698
Jan 9, 2026172.78186.48172.78184.84184.848.77%4,350
Jan 8, 2026172.70173.40167.22169.94169.94-1.47%1,504
Jan 7, 2026176.96177.00171.50172.48172.48-3.63%2,786
Jan 6, 2026167.90178.98165.66178.98178.986.45%1,875
Jan 5, 2026160.64169.24160.64168.14168.149.57%4,608
Jan 2, 2026149.16156.36148.90153.46153.462.13%1,260
Dec 30, 2025150.86150.98149.30150.26150.260.21%253
Dec 29, 2025152.48152.48149.16149.94149.940.52%1,091
Dec 23, 2025149.32150.22147.60149.16149.160.11%1,021
Dec 22, 2025146.68149.72146.66149.00149.001.69%2,276
Dec 19, 2025142.74146.52140.92146.52146.524.28%853
Dec 18, 2025129.48143.06129.48140.50140.505.86%526
Dec 17, 2025140.26140.40132.72132.72132.72-3.63%547
Dec 16, 2025137.68140.14137.10137.72137.72-2.57%343
Dec 15, 2025137.70141.36136.50141.36141.363.24%1,504