Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 111.42
+0.62 (0.56%)
Last updated: Sep 24, 2025, 8:15 AM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25 |
| 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 |
| Aug 14, 2025 | 90.40 | 91.07 | 90.40 | 91.03 | 90.85 | 0.03% | 1,527 |
| Aug 13, 2025 | 90.00 | 91.50 | 90.00 | 91.00 | 90.82 | 1.64% | 1,421 |
| Aug 12, 2025 | 88.01 | 89.53 | 87.34 | 89.53 | 89.35 | 0.39% | 201 |
| Aug 11, 2025 | 86.90 | 89.18 | 86.90 | 89.18 | 89.00 | 2.45% | 1,694 |
| Aug 8, 2025 | 84.99 | 87.05 | 84.90 | 87.05 | 86.88 | 3.15% | 2,652 |
| Aug 7, 2025 | 82.00 | 85.00 | 82.00 | 84.39 | 84.22 | 1.64% | 3,447 |
| Aug 6, 2025 | 83.42 | 83.42 | 83.03 | 83.03 | 82.86 | -3.88% | 1,419 |
| Aug 5, 2025 | 85.80 | 86.38 | 84.55 | 86.38 | 86.21 | 1.06% | 1,137 |
| Aug 4, 2025 | 83.70 | 85.47 | 82.75 | 85.47 | 85.30 | 2.36% | 1,879 |
| Aug 1, 2025 | 82.44 | 83.50 | 81.09 | 83.50 | 83.33 | 0.48% | - |
| Jul 31, 2025 | 80.00 | 83.10 | 79.90 | 83.10 | 82.93 | -4.97% | 3,367 |
| Jul 30, 2025 | 86.30 | 87.45 | 85.04 | 87.45 | 87.28 | 1.69% | 1,564 |
| Jul 29, 2025 | 85.70 | 87.02 | 85.65 | 86.00 | 85.83 | 0.39% | 2,081 |
| Jul 28, 2025 | 83.00 | 85.67 | 82.59 | 85.67 | 85.50 | 4.42% | 850 |
| Jul 25, 2025 | 83.05 | 83.05 | 82.04 | 82.04 | 81.88 | -1.28% | 1,050 |
| Jul 24, 2025 | 83.09 | 83.13 | 82.39 | 83.10 | 82.93 | 1.22% | 2,570 |
| Jul 23, 2025 | 83.57 | 83.57 | 82.10 | 82.10 | 81.94 | -2.29% | 2,085 |
| Jul 22, 2025 | 86.40 | 86.40 | 84.02 | 84.02 | 83.85 | -3.96% | 2,779 |