Lam Research Corporation (LON:0JT5)
London · Delayed Price · Currency is GBP · Price in USD 217.60
+16.54 (8.23%)
At close: Jan 9, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 201.98 | 218.94 | 200.96 | 217.60 | 217.60 | 8.23% | 11,063 |
| Jan 8, 2026 | 201.02 | 203.25 | 195.21 | 201.05 | 201.05 | -1.13% | 9,306 |
| Jan 7, 2026 | 207.65 | 207.65 | 199.94 | 203.34 | 203.34 | -2.40% | 8,887 |
| Jan 6, 2026 | 195.68 | 210.28 | 194.20 | 208.35 | 208.35 | 6.97% | 19,429 |
| Jan 5, 2026 | 185.12 | 198.27 | 185.11 | 194.78 | 194.78 | 6.54% | 29,040 |
| Jan 2, 2026 | 173.49 | 183.47 | 173.45 | 182.82 | 182.82 | 6.04% | 5,634 |
| Dec 31, 2025 | 172.89 | 175.99 | 170.71 | 172.40 | 172.40 | -1.15% | 3,852 |
| Dec 30, 2025 | 175.94 | 179.31 | 174.18 | 174.40 | 174.40 | -0.58% | 3,265 |
| Dec 29, 2025 | 178.28 | 179.13 | 174.77 | 175.42 | 175.42 | -1.08% | 5,202 |
| Dec 24, 2025 | 175.33 | 177.99 | 173.05 | 177.33 | 177.33 | 1.18% | 5,611 |
| Dec 23, 2025 | 176.20 | 177.19 | 173.05 | 175.27 | 175.27 | 0.20% | 6,447 |
| Dec 22, 2025 | 173.53 | 176.81 | 171.68 | 174.93 | 174.93 | 2.15% | 14,220 |
| Dec 19, 2025 | 165.76 | 172.78 | 164.70 | 171.24 | 171.24 | 3.94% | 13,591 |
| Dec 18, 2025 | 157.40 | 168.23 | 157.21 | 164.74 | 164.74 | 5.95% | 6,245 |
| Dec 17, 2025 | 163.00 | 168.00 | 154.45 | 155.48 | 155.48 | -4.19% | 11,126 |
| Dec 16, 2025 | 162.00 | 166.00 | 160.63 | 162.28 | 162.28 | -1.98% | 22,222 |
| Dec 15, 2025 | 160.54 | 166.76 | 160.54 | 165.55 | 165.55 | 3.10% | 24,174 |
| Dec 12, 2025 | 169.70 | 169.70 | 160.10 | 160.57 | 160.57 | -3.49% | 79,222 |
| Dec 11, 2025 | 164.91 | 170.00 | 160.31 | 166.38 | 166.38 | -0.50% | 6,113 |
| Dec 10, 2025 | 165.44 | 167.31 | 162.61 | 167.21 | 167.21 | 1.46% | 2,797 |
| Dec 9, 2025 | 162.48 | 165.06 | 159.25 | 164.80 | 164.80 | 1.65% | 20,118 |
| Dec 8, 2025 | 159.84 | 164.62 | 159.12 | 162.12 | 162.12 | 0.99% | 3,299 |
| Dec 5, 2025 | 158.56 | 160.86 | 157.34 | 160.54 | 160.54 | 2.41% | 4,668 |
| Dec 4, 2025 | 159.22 | 159.74 | 154.93 | 156.76 | 156.76 | -1.20% | 6,286 |
| Dec 3, 2025 | 158.40 | 159.68 | 153.14 | 158.67 | 158.67 | - | 6,742 |
| Dec 2, 2025 | 154.05 | 159.40 | 153.68 | 158.68 | 158.41 | 2.17% | 6,615 |
| Dec 1, 2025 | 155.50 | 156.60 | 152.50 | 155.30 | 155.04 | -0.45% | 6,177 |
| Nov 28, 2025 | 156.04 | 156.99 | 153.86 | 156.00 | 155.74 | 0.46% | 13,553 |
| Nov 26, 2025 | 153.64 | 155.92 | 151.93 | 155.29 | 155.03 | 2.75% | 674,764 |
| Nov 25, 2025 | 149.42 | 151.28 | 145.54 | 151.13 | 150.88 | -0.28% | 23,873 |
| Nov 24, 2025 | 144.13 | 152.24 | 142.50 | 151.56 | 151.31 | 5.63% | 5,125 |
| Nov 21, 2025 | 139.78 | 143.53 | 135.00 | 143.48 | 143.24 | 1.32% | 5,598 |
| Nov 20, 2025 | 153.27 | 154.42 | 140.96 | 141.60 | 141.37 | -1.07% | 10,756 |
| Nov 18, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 142.89 | -6.32% | 1,481 |
| Nov 17, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.53 | -6.94% | 65 |
| Nov 11, 2025 | 164.17 | 164.17 | 164.17 | 164.17 | 163.90 | -1.10% | 544 |
| Nov 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | 4.06% | 1,017 |
| Nov 7, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.26 | -2.37% | 952 |
| Nov 6, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.12 | 1.64% | 1,036 |
| Oct 29, 2025 | 160.70 | 160.75 | 160.70 | 160.75 | 160.48 | 3.70% | 2,768 |
| Oct 28, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 154.76 | -2.07% | 420 |
| Oct 27, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.02 | 13.44% | 1,278 |
| Oct 10, 2025 | 140.60 | 140.60 | 139.53 | 139.53 | 139.30 | -7.91% | 1,744 |
| Oct 6, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.27 | 16.78% | 1,528 |
| Sep 23, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.28 | 8.13% | 905 |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.56 | 1.91% | 125,526 |
| Sep 15, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.32 | 18.35% | 2,208 |
| Aug 29, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.13 | -4.03% | 99 |
| Aug 28, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.29 | 6.17% | 338,024 |
| Aug 20, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.29 | 5.04% | 319 |