Lam Research Corporation (FRA:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
123.46
+5.58 (4.73%)
At close: Oct 23, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025120.72123.46120.72123.46123.464.73%160
Oct 22, 2025125.22126.38117.82117.88117.88-4.29%160
Oct 21, 2025123.08123.16123.08123.16123.16-1.22%135
Oct 20, 2025122.32124.78122.32124.68124.682.72%135
Oct 17, 2025119.12121.38118.20121.38121.380.58%20
Oct 16, 2025123.82123.82120.68120.68120.68-1.55%20
Oct 15, 2025121.30124.20121.04122.58122.580.97%138
Oct 14, 2025117.50121.40114.80121.40121.402.62%17
Oct 13, 2025115.56118.30115.56118.30118.301.98%880
Oct 10, 2025121.28121.28115.62116.00116.00-4.92%142
Oct 9, 2025123.14123.14120.94122.00122.00-0.93%85
Oct 8, 2025120.10123.14118.86123.14123.140.93%1,928
Oct 7, 2025126.84129.54122.00122.00122.00-4.98%100
Oct 6, 2025125.84130.06125.42128.40128.402.56%220
Oct 3, 2025123.74125.20121.86125.20125.200.50%1,290
Oct 2, 2025121.12125.02121.12124.58124.583.30%1,019
Oct 1, 2025111.86120.60111.86120.60120.606.76%2,839
Sep 30, 2025111.10114.58111.10112.96112.960.16%131
Sep 29, 2025110.70113.32110.70112.78112.783.28%225
Sep 26, 2025109.20109.20107.88109.20109.200.17%103
Sep 25, 2025108.78110.08108.78109.02109.02-1.52%110
Sep 24, 2025111.42111.42110.70110.70110.70-0.09%1,191
Sep 23, 2025110.22113.28109.32110.80110.54-0.72%104
Sep 22, 2025108.62111.60107.70111.60111.343.37%460
Sep 19, 2025106.66107.96106.66107.96107.74-0.02%1,411
Sep 18, 2025104.04108.64104.04107.98107.765.14%6,394
Sep 17, 2025101.10103.40100.78102.70102.501.86%1,806
Sep 16, 2025101.06102.18100.60100.82100.62-0.83%901
Sep 15, 2025100.50101.6699.10101.66101.461.95%3,366
Sep 12, 202598.1699.9497.7899.7299.521.24%2,985
Sep 11, 202592.8098.5090.9998.5098.307.89%12,189
Sep 10, 202590.1491.5089.2391.3091.121.78%1,410
Sep 9, 202589.2289.7089.0789.7089.52-0.19%675
Sep 8, 202587.3089.8787.1089.8789.692.98%1,879
Sep 5, 202586.5087.2786.5087.2787.103.95%793
Sep 4, 202583.6883.9583.6883.9583.780.89%952
Sep 3, 202583.2183.2183.2183.2183.041.85%328
Sep 2, 202583.1583.1581.7081.7081.54-2.55%12,952
Sep 1, 202586.2986.2983.8483.8483.67-2.57%7,687
Aug 29, 202588.7088.7084.7086.0585.88-2.93%480
Aug 28, 202588.0788.6587.7088.6588.470.28%1,800
Aug 27, 202589.8589.8588.4088.4088.220.01%-
Aug 26, 202586.9188.3986.8588.3988.213.03%520
Aug 25, 202585.1785.7985.1785.7985.621.54%835
Aug 22, 202584.4984.4984.4984.4984.32-0.49%2,048
Aug 21, 202584.8784.9184.8784.9184.740.49%203
Aug 20, 202585.6587.0084.1584.5084.33-0.20%2,863
Aug 19, 202584.3684.6784.3684.6784.500.17%1,579
Aug 18, 202585.1585.6784.3684.5384.36-1.12%1,257
Aug 15, 202584.8687.2084.8685.4985.32-6.09%3,326