Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 188.42
+20.40 (12.14%)
At close: Jan 9, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 134.56 | 137.00 | 134.56 | 135.84 | 135.84 | 1.78% | 21 |
| Dec 4, 2025 | 136.48 | 136.48 | 133.46 | 133.46 | 133.46 | 1.26% | 80 |
| Dec 3, 2025 | 136.00 | 136.00 | 131.80 | 131.80 | 131.80 | -2.60% | - |
| Dec 2, 2025 | 133.00 | 135.32 | 133.00 | 135.32 | 135.10 | 1.74% | - |
| Dec 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | -0.89% | - |
| Nov 28, 2025 | 134.60 | 134.60 | 133.76 | 134.20 | 133.98 | -0.34% | 11 |
| Nov 27, 2025 | 134.60 | 134.72 | 134.60 | 134.66 | 134.44 | -0.30% | 15 |
| Nov 26, 2025 | 132.00 | 135.06 | 132.00 | 135.06 | 134.84 | 2.88% | 15 |
| Nov 25, 2025 | 129.84 | 131.28 | 126.62 | 131.28 | 131.06 | -0.32% | 137 |
| Nov 24, 2025 | 125.74 | 131.70 | 125.74 | 131.70 | 131.48 | 11.36% | 112 |
| Nov 21, 2025 | 118.90 | 122.10 | 118.26 | 118.26 | 118.06 | -2.67% | 247 |
| Nov 20, 2025 | 133.90 | 133.90 | 121.50 | 121.50 | 121.30 | -5.97% | 245 |
| Nov 19, 2025 | 123.80 | 129.22 | 123.80 | 129.22 | 129.01 | 4.36% | 269 |
| Nov 18, 2025 | 124.30 | 127.00 | 123.82 | 123.82 | 123.61 | -4.50% | 99 |
| Nov 17, 2025 | 128.88 | 131.90 | 126.44 | 129.66 | 129.45 | 0.82% | 41 |
| Nov 14, 2025 | 128.10 | 130.28 | 126.12 | 128.60 | 128.39 | -1.05% | 602 |
| Nov 13, 2025 | 138.86 | 139.92 | 129.96 | 129.96 | 129.74 | -6.11% | 236 |
| Nov 12, 2025 | 138.12 | 138.50 | 138.12 | 138.42 | 138.19 | 0.22% | 600 |
| Nov 11, 2025 | 143.10 | 143.10 | 138.12 | 138.12 | 137.89 | -3.14% | 235 |
| Nov 10, 2025 | 140.50 | 142.60 | 140.50 | 142.60 | 142.36 | 7.54% | 186 |
| Nov 7, 2025 | 141.26 | 141.26 | 132.60 | 132.60 | 132.38 | -4.73% | 60 |
| Nov 6, 2025 | 141.50 | 144.16 | 139.18 | 139.18 | 138.95 | -3.52% | 142 |
| Nov 5, 2025 | 136.40 | 144.26 | 134.92 | 144.26 | 144.02 | 2.94% | 238 |
| Nov 4, 2025 | 136.48 | 140.26 | 134.80 | 140.14 | 139.91 | 0.31% | 523 |
| Nov 3, 2025 | 135.50 | 139.84 | 135.50 | 139.70 | 139.47 | 0.04% | 211 |
| Oct 31, 2025 | 140.02 | 142.06 | 139.64 | 139.64 | 139.41 | -0.17% | 125 |
| Oct 30, 2025 | 138.48 | 141.86 | 138.48 | 139.88 | 139.65 | 0.72% | 216 |
| Oct 29, 2025 | 133.56 | 139.46 | 133.56 | 138.88 | 138.65 | 4.15% | 232 |
| Oct 28, 2025 | 135.00 | 135.90 | 132.52 | 133.34 | 133.12 | -1.26% | 120 |
| Oct 27, 2025 | 133.88 | 136.42 | 132.00 | 135.04 | 134.82 | 3.57% | 685 |