Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 187.00
+4.50 (2.47%)
At close: Mar 13, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 182.50 | 187.00 | 181.62 | 187.00 | 187.00 | 2.47% | 50 |
| Mar 12, 2026 | 188.00 | 188.00 | 182.12 | 182.50 | 182.50 | -4.63% | 130 |
| Mar 11, 2026 | 187.10 | 191.52 | 187.10 | 191.36 | 191.36 | 2.21% | 56 |
| Mar 10, 2026 | 182.14 | 189.44 | 182.14 | 187.22 | 187.22 | 3.23% | 334 |
| Mar 9, 2026 | 164.00 | 181.36 | 164.00 | 181.36 | 181.36 | 3.63% | 423 |
| Mar 6, 2026 | 186.02 | 186.02 | 175.00 | 175.00 | 175.00 | -3.87% | 78 |
| Mar 5, 2026 | 190.86 | 190.86 | 182.04 | 182.04 | 182.04 | -5.68% | 110 |
| Mar 4, 2026 | 181.78 | 193.00 | 181.78 | 193.00 | 193.00 | 3.65% | 149 |
| Mar 3, 2026 | 192.08 | 192.08 | 184.94 | 186.20 | 185.98 | -5.16% | 383 |
| Mar 2, 2026 | 191.86 | 196.50 | 191.18 | 196.34 | 196.10 | -2.68% | 356 |
| Feb 27, 2026 | 199.00 | 203.90 | 198.10 | 201.75 | 201.51 | 1.13% | 188 |
| Feb 26, 2026 | 213.65 | 214.75 | 199.50 | 199.50 | 199.26 | -5.45% | 132 |
| Feb 25, 2026 | 206.15 | 216.00 | 206.15 | 211.00 | 210.75 | 1.03% | 294 |
| Feb 24, 2026 | 205.45 | 210.55 | 203.75 | 208.85 | 208.60 | 3.01% | 248 |
| Feb 23, 2026 | 202.85 | 210.45 | 202.75 | 202.75 | 202.51 | -0.44% | 221 |
| Feb 20, 2026 | 202.55 | 207.90 | 202.45 | 203.65 | 203.40 | 2.24% | 154 |
| Feb 19, 2026 | 206.05 | 206.05 | 196.48 | 199.18 | 198.94 | -0.33% | 67 |
| Feb 18, 2026 | 197.56 | 203.60 | 197.56 | 199.84 | 199.60 | -0.28% | 245 |
| Feb 17, 2026 | 196.52 | 200.40 | 196.52 | 200.40 | 200.16 | -0.96% | 105 |
| Feb 16, 2026 | 200.60 | 202.35 | 200.00 | 202.35 | 202.11 | 0.07% | 61 |
| Feb 13, 2026 | 200.00 | 202.20 | 198.48 | 202.20 | 201.96 | 1.31% | 85 |
| Feb 12, 2026 | 201.00 | 203.00 | 199.58 | 199.58 | 199.34 | 1.10% | 80 |
| Feb 11, 2026 | 192.52 | 201.30 | 187.80 | 197.40 | 197.16 | 4.94% | 387 |
| Feb 10, 2026 | 192.00 | 195.98 | 186.00 | 188.10 | 187.87 | -2.11% | 527 |
| Feb 9, 2026 | 198.10 | 198.10 | 192.16 | 192.16 | 191.93 | -1.66% | 41 |
| Feb 6, 2026 | 181.30 | 197.42 | 181.30 | 195.40 | 195.16 | 10.41% | 137 |
| Feb 5, 2026 | 180.00 | 186.48 | 176.78 | 176.98 | 176.77 | -1.96% | 1,021 |
| Feb 4, 2026 | 196.02 | 196.02 | 173.62 | 180.52 | 180.30 | -7.42% | 1,911 |
| Feb 3, 2026 | 204.00 | 205.50 | 192.00 | 194.98 | 194.75 | -4.79% | 76 |
| Feb 2, 2026 | 188.00 | 205.25 | 187.80 | 204.80 | 204.55 | 3.43% | 483 |
| Jan 30, 2026 | 204.00 | 208.05 | 195.00 | 198.00 | 197.76 | -2.32% | 454 |
| Jan 29, 2026 | 206.95 | 213.50 | 201.00 | 202.70 | 202.46 | 0.27% | 589 |
| Jan 28, 2026 | 210.00 | 211.60 | 198.12 | 202.15 | 201.91 | 1.35% | 680 |
| Jan 27, 2026 | 190.64 | 200.20 | 189.84 | 199.46 | 199.22 | 7.12% | 195 |
| Jan 26, 2026 | 181.76 | 186.20 | 181.76 | 186.20 | 185.98 | -0.45% | 364 |
| Jan 23, 2026 | 188.50 | 188.50 | 182.12 | 187.04 | 186.81 | -2.00% | 133 |
| Jan 22, 2026 | 198.00 | 200.95 | 189.64 | 190.86 | 190.63 | -2.57% | 331 |
| Jan 21, 2026 | 190.78 | 195.90 | 189.50 | 195.90 | 195.66 | 2.34% | 91 |
| Jan 20, 2026 | 184.42 | 191.42 | 183.14 | 191.42 | 191.19 | 1.41% | 326 |
| Jan 19, 2026 | 189.50 | 189.50 | 187.50 | 188.76 | 188.53 | -2.06% | 78 |
| Jan 16, 2026 | 188.76 | 194.32 | 188.76 | 192.74 | 192.51 | 0.43% | 1,183 |
| Jan 15, 2026 | 187.00 | 198.00 | 187.00 | 191.92 | 191.69 | 7.07% | 781 |
| Jan 14, 2026 | 183.46 | 185.00 | 178.82 | 179.24 | 179.02 | -3.52% | 278 |
| Jan 13, 2026 | 187.24 | 190.14 | 185.78 | 185.78 | 185.56 | -2.38% | 138 |
| Jan 12, 2026 | 187.00 | 190.30 | 181.86 | 190.30 | 190.07 | 1.00% | 347 |
| Jan 9, 2026 | 171.56 | 188.48 | 171.56 | 188.42 | 188.19 | 12.14% | 489 |
| Jan 8, 2026 | 172.00 | 173.00 | 168.02 | 168.02 | 167.82 | -4.16% | 70 |
| Jan 7, 2026 | 175.88 | 175.88 | 171.34 | 175.32 | 175.11 | -1.80% | 742 |
| Jan 6, 2026 | 166.20 | 178.54 | 166.20 | 178.54 | 178.33 | 6.32% | 389 |
| Jan 5, 2026 | 161.94 | 170.18 | 161.50 | 167.92 | 167.72 | 9.17% | 503 |