Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 203.65
+4.47 (2.24%)
At close: Feb 20, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 202.55 | 207.90 | 202.45 | 203.65 | 203.65 | 2.24% | 154 |
| Feb 19, 2026 | 206.05 | 206.05 | 196.48 | 199.18 | 199.18 | -0.33% | 67 |
| Feb 18, 2026 | 197.56 | 203.60 | 197.56 | 199.84 | 199.84 | -0.28% | 245 |
| Feb 17, 2026 | 196.52 | 200.40 | 196.52 | 200.40 | 200.40 | -0.96% | 105 |
| Feb 16, 2026 | 200.60 | 202.35 | 200.00 | 202.35 | 202.35 | 0.07% | 61 |
| Feb 13, 2026 | 200.00 | 202.20 | 198.48 | 202.20 | 202.20 | 1.31% | 85 |
| Feb 12, 2026 | 201.00 | 203.00 | 199.58 | 199.58 | 199.58 | 1.10% | 80 |
| Feb 11, 2026 | 192.52 | 201.30 | 187.80 | 197.40 | 197.40 | 4.94% | 387 |
| Feb 10, 2026 | 192.00 | 195.98 | 186.00 | 188.10 | 188.10 | -2.11% | 527 |
| Feb 9, 2026 | 198.10 | 198.10 | 192.16 | 192.16 | 192.16 | -1.66% | 41 |
| Feb 6, 2026 | 181.30 | 197.42 | 181.30 | 195.40 | 195.40 | 10.41% | 137 |
| Feb 5, 2026 | 180.00 | 186.48 | 176.78 | 176.98 | 176.98 | -1.96% | 1,021 |
| Feb 4, 2026 | 196.02 | 196.02 | 173.62 | 180.52 | 180.52 | -7.42% | 1,911 |
| Feb 3, 2026 | 204.00 | 205.50 | 192.00 | 194.98 | 194.98 | -4.79% | 76 |
| Feb 2, 2026 | 188.00 | 205.25 | 187.80 | 204.80 | 204.80 | 3.43% | 483 |
| Jan 30, 2026 | 204.00 | 208.05 | 195.00 | 198.00 | 198.00 | -2.32% | 454 |
| Jan 29, 2026 | 206.95 | 213.50 | 201.00 | 202.70 | 202.70 | 0.27% | 589 |
| Jan 28, 2026 | 210.00 | 211.60 | 198.12 | 202.15 | 202.15 | 1.35% | 680 |
| Jan 27, 2026 | 190.64 | 200.20 | 189.84 | 199.46 | 199.46 | 7.12% | 195 |
| Jan 26, 2026 | 181.76 | 186.20 | 181.76 | 186.20 | 186.20 | -0.45% | 364 |
| Jan 23, 2026 | 188.50 | 188.50 | 182.12 | 187.04 | 187.04 | -2.00% | 133 |
| Jan 22, 2026 | 198.00 | 200.95 | 189.64 | 190.86 | 190.86 | -2.57% | 331 |
| Jan 21, 2026 | 190.78 | 195.90 | 189.50 | 195.90 | 195.90 | 2.34% | 91 |
| Jan 20, 2026 | 184.42 | 191.42 | 183.14 | 191.42 | 191.42 | 1.41% | 326 |
| Jan 19, 2026 | 189.50 | 189.50 | 187.50 | 188.76 | 188.76 | -2.06% | 78 |
| Jan 16, 2026 | 188.76 | 194.32 | 188.76 | 192.74 | 192.74 | 0.43% | 1,183 |
| Jan 15, 2026 | 187.00 | 198.00 | 187.00 | 191.92 | 191.92 | 7.07% | 781 |
| Jan 14, 2026 | 183.46 | 185.00 | 178.82 | 179.24 | 179.24 | -3.52% | 278 |
| Jan 13, 2026 | 187.24 | 190.14 | 185.78 | 185.78 | 185.78 | -2.38% | 138 |
| Jan 12, 2026 | 187.00 | 190.30 | 181.86 | 190.30 | 190.30 | 1.00% | 347 |
| Jan 9, 2026 | 171.56 | 188.48 | 171.56 | 188.42 | 188.42 | 12.14% | 489 |
| Jan 8, 2026 | 172.00 | 173.00 | 168.02 | 168.02 | 168.02 | -4.16% | 70 |
| Jan 7, 2026 | 175.88 | 175.88 | 171.34 | 175.32 | 175.32 | -1.80% | 742 |
| Jan 6, 2026 | 166.20 | 178.54 | 166.20 | 178.54 | 178.54 | 6.32% | 389 |
| Jan 5, 2026 | 161.94 | 170.18 | 161.50 | 167.92 | 167.92 | 9.17% | 503 |
| Jan 2, 2026 | 148.38 | 154.84 | 147.72 | 153.82 | 153.82 | 3.58% | 121 |
| Dec 30, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -1.94% | - |
| Dec 29, 2025 | 150.36 | 151.44 | 150.32 | 151.44 | 151.44 | 1.22% | 111 |
| Dec 23, 2025 | 148.38 | 149.62 | 148.26 | 149.62 | 149.62 | 0.47% | 125 |
| Dec 22, 2025 | 147.86 | 148.92 | 147.86 | 148.92 | 148.92 | 1.51% | 14 |
| Dec 19, 2025 | 141.80 | 146.70 | 141.80 | 146.70 | 146.70 | 3.90% | 220 |
| Dec 18, 2025 | 131.68 | 143.32 | 131.68 | 141.20 | 141.20 | -0.56% | 166 |
| Dec 17, 2025 | 139.12 | 142.00 | 139.12 | 142.00 | 142.00 | 2.01% | 15 |
| Dec 16, 2025 | 137.70 | 139.88 | 137.70 | 139.20 | 139.20 | -1.14% | 155 |
| Dec 15, 2025 | 136.72 | 140.80 | 136.72 | 140.80 | 140.80 | 1.76% | 89 |
| Dec 12, 2025 | 143.02 | 144.68 | 138.36 | 138.36 | 138.36 | -0.10% | 30 |
| Dec 11, 2025 | 140.78 | 140.78 | 138.50 | 138.50 | 138.50 | -2.22% | 50 |
| Dec 10, 2025 | 141.94 | 143.14 | 141.64 | 141.64 | 141.64 | -0.76% | 30 |
| Dec 9, 2025 | 139.38 | 142.72 | 139.20 | 142.72 | 142.72 | 1.61% | 64 |
| Dec 8, 2025 | 135.90 | 140.50 | 135.90 | 140.46 | 140.46 | 3.40% | 502 |