Lam Research Corporation (FRA:LAR0)
Germany · Delayed Price · Currency is EUR 146.70
+5.50 (3.90%)
At close: Dec 19, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 127.36 | 132.08 | 127.36 | 130.38 | 130.16 | 5.61% | 582 |
| Oct 23, 2025 | 120.72 | 123.46 | 120.72 | 123.46 | 123.26 | 4.73% | - |
| Oct 22, 2025 | 125.22 | 126.38 | 117.82 | 117.88 | 117.68 | -4.29% | 160 |
| Oct 21, 2025 | 123.08 | 123.16 | 123.08 | 123.16 | 122.96 | -1.22% | - |
| Oct 20, 2025 | 122.32 | 124.78 | 122.32 | 124.68 | 124.47 | 2.72% | 135 |
| Oct 17, 2025 | 119.12 | 121.38 | 118.20 | 121.38 | 121.18 | 0.58% | 20 |
| Oct 16, 2025 | 123.82 | 123.82 | 120.68 | 120.68 | 120.48 | -1.55% | 20 |
| Oct 15, 2025 | 121.30 | 124.20 | 121.04 | 122.58 | 122.38 | 0.97% | 138 |
| Oct 14, 2025 | 117.50 | 121.40 | 114.80 | 121.40 | 121.20 | 2.62% | 17 |
| Oct 13, 2025 | 115.56 | 118.30 | 115.56 | 118.30 | 118.10 | 1.98% | 880 |