Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 123.46
+5.58 (4.73%)
At close: Oct 23, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 120.72 | 123.46 | 120.72 | 123.46 | 123.46 | 4.73% | 160 |
| Oct 22, 2025 | 125.22 | 126.38 | 117.82 | 117.88 | 117.88 | -4.29% | 160 |
| Oct 21, 2025 | 123.08 | 123.16 | 123.08 | 123.16 | 123.16 | -1.22% | 135 |
| Oct 20, 2025 | 122.32 | 124.78 | 122.32 | 124.68 | 124.68 | 2.72% | 135 |
| Oct 17, 2025 | 119.12 | 121.38 | 118.20 | 121.38 | 121.38 | 0.58% | 20 |
| Oct 16, 2025 | 123.82 | 123.82 | 120.68 | 120.68 | 120.68 | -1.55% | 20 |
| Oct 15, 2025 | 121.30 | 124.20 | 121.04 | 122.58 | 122.58 | 0.97% | 138 |
| Oct 14, 2025 | 117.50 | 121.40 | 114.80 | 121.40 | 121.40 | 2.62% | 17 |
| Oct 13, 2025 | 115.56 | 118.30 | 115.56 | 118.30 | 118.30 | 1.98% | 880 |
| Oct 10, 2025 | 121.28 | 121.28 | 115.62 | 116.00 | 116.00 | -4.92% | 142 |
| Oct 9, 2025 | 123.14 | 123.14 | 120.94 | 122.00 | 122.00 | -0.93% | 85 |
| Oct 8, 2025 | 120.10 | 123.14 | 118.86 | 123.14 | 123.14 | 0.93% | 1,928 |
| Oct 7, 2025 | 126.84 | 129.54 | 122.00 | 122.00 | 122.00 | -4.98% | 100 |
| Oct 6, 2025 | 125.84 | 130.06 | 125.42 | 128.40 | 128.40 | 2.56% | 220 |
| Oct 3, 2025 | 123.74 | 125.20 | 121.86 | 125.20 | 125.20 | 0.50% | 1,290 |
| Oct 2, 2025 | 121.12 | 125.02 | 121.12 | 124.58 | 124.58 | 3.30% | 1,019 |
| Oct 1, 2025 | 111.86 | 120.60 | 111.86 | 120.60 | 120.60 | 6.76% | 2,839 |
| Sep 30, 2025 | 111.10 | 114.58 | 111.10 | 112.96 | 112.96 | 0.16% | 131 |
| Sep 29, 2025 | 110.70 | 113.32 | 110.70 | 112.78 | 112.78 | 3.28% | 225 |
| Sep 26, 2025 | 109.20 | 109.20 | 107.88 | 109.20 | 109.20 | 0.17% | 103 |
| Sep 25, 2025 | 108.78 | 110.08 | 108.78 | 109.02 | 109.02 | -1.52% | 110 |
| Sep 24, 2025 | 111.42 | 111.42 | 110.70 | 110.70 | 110.70 | -0.09% | 1,191 |
| Sep 23, 2025 | 110.22 | 113.28 | 109.32 | 110.80 | 110.54 | -0.72% | 104 |
| Sep 22, 2025 | 108.62 | 111.60 | 107.70 | 111.60 | 111.34 | 3.37% | 460 |
| Sep 19, 2025 | 106.66 | 107.96 | 106.66 | 107.96 | 107.74 | -0.02% | 1,411 |
| Sep 18, 2025 | 104.04 | 108.64 | 104.04 | 107.98 | 107.76 | 5.14% | 6,394 |
| Sep 17, 2025 | 101.10 | 103.40 | 100.78 | 102.70 | 102.50 | 1.86% | 1,806 |
| Sep 16, 2025 | 101.06 | 102.18 | 100.60 | 100.82 | 100.62 | -0.83% | 901 |
| Sep 15, 2025 | 100.50 | 101.66 | 99.10 | 101.66 | 101.46 | 1.95% | 3,366 |
| Sep 12, 2025 | 98.16 | 99.94 | 97.78 | 99.72 | 99.52 | 1.24% | 2,985 |
| Sep 11, 2025 | 92.80 | 98.50 | 90.99 | 98.50 | 98.30 | 7.89% | 12,189 |
| Sep 10, 2025 | 90.14 | 91.50 | 89.23 | 91.30 | 91.12 | 1.78% | 1,410 |
| Sep 9, 2025 | 89.22 | 89.70 | 89.07 | 89.70 | 89.52 | -0.19% | 675 |
| Sep 8, 2025 | 87.30 | 89.87 | 87.10 | 89.87 | 89.69 | 2.98% | 1,879 |
| Sep 5, 2025 | 86.50 | 87.27 | 86.50 | 87.27 | 87.10 | 3.95% | 793 |
| Sep 4, 2025 | 83.68 | 83.95 | 83.68 | 83.95 | 83.78 | 0.89% | 952 |
| Sep 3, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.04 | 1.85% | 328 |
| Sep 2, 2025 | 83.15 | 83.15 | 81.70 | 81.70 | 81.54 | -2.55% | 12,952 |
| Sep 1, 2025 | 86.29 | 86.29 | 83.84 | 83.84 | 83.67 | -2.57% | 7,687 |
| Aug 29, 2025 | 88.70 | 88.70 | 84.70 | 86.05 | 85.88 | -2.93% | 480 |
| Aug 28, 2025 | 88.07 | 88.65 | 87.70 | 88.65 | 88.47 | 0.28% | 1,800 |
| Aug 27, 2025 | 89.85 | 89.85 | 88.40 | 88.40 | 88.22 | 0.01% | - |
| Aug 26, 2025 | 86.91 | 88.39 | 86.85 | 88.39 | 88.21 | 3.03% | 520 |
| Aug 25, 2025 | 85.17 | 85.79 | 85.17 | 85.79 | 85.62 | 1.54% | 835 |
| Aug 22, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.32 | -0.49% | 2,048 |
| Aug 21, 2025 | 84.87 | 84.91 | 84.87 | 84.91 | 84.74 | 0.49% | 203 |
| Aug 20, 2025 | 85.65 | 87.00 | 84.15 | 84.50 | 84.33 | -0.20% | 2,863 |
| Aug 19, 2025 | 84.36 | 84.67 | 84.36 | 84.67 | 84.50 | 0.17% | 1,579 |
| Aug 18, 2025 | 85.15 | 85.67 | 84.36 | 84.53 | 84.36 | -1.12% | 1,257 |
| Aug 15, 2025 | 84.86 | 87.20 | 84.86 | 85.49 | 85.32 | -6.09% | 3,326 |