Lam Research Corporation (LON:0JT5)
London · Delayed Price · Currency is GBP · Price in USD 243.13
+8.49 (3.62%)
At close: Feb 20, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 237.10 | 245.76 | 236.20 | 243.13 | 243.13 | 3.62% | 3,856 |
| Feb 19, 2026 | 241.11 | 242.50 | 231.50 | 234.64 | 234.64 | -2.44% | 27,930 |
| Feb 18, 2026 | 238.00 | 245.19 | 234.25 | 240.50 | 240.50 | 1.68% | 5,003 |
| Feb 17, 2026 | 240.31 | 240.31 | 228.93 | 236.52 | 236.52 | -0.66% | 7,512 |
| Feb 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | - | 2,624 |
| Feb 13, 2026 | 237.30 | 242.51 | 231.90 | 238.10 | 238.10 | 1.80% | 6,038 |
| Feb 12, 2026 | 237.22 | 240.50 | 229.61 | 233.89 | 233.89 | -0.29% | 4,727 |
| Feb 11, 2026 | 227.00 | 240.41 | 223.32 | 234.56 | 234.56 | 3.68% | 11,351 |
| Feb 10, 2026 | 229.00 | 234.00 | 220.34 | 226.24 | 226.24 | -1.81% | 7,938 |
| Feb 9, 2026 | 231.00 | 235.00 | 223.58 | 230.40 | 230.40 | -0.30% | 8,012 |
| Feb 6, 2026 | 217.00 | 232.34 | 208.60 | 231.09 | 231.09 | 7.62% | 17,569 |
| Feb 5, 2026 | 215.00 | 217.14 | 204.74 | 214.72 | 214.72 | 3.81% | 10,775 |
| Feb 4, 2026 | 231.50 | 234.02 | 205.12 | 206.84 | 206.84 | -9.70% | 23,225 |
| Feb 3, 2026 | 240.19 | 246.62 | 227.58 | 229.06 | 229.06 | -4.47% | 12,476 |
| Feb 2, 2026 | 225.09 | 242.95 | 223.51 | 239.78 | 239.78 | 0.71% | 21,959 |
| Jan 30, 2026 | 242.08 | 251.94 | 236.31 | 238.08 | 238.08 | -3.01% | 17,693 |
| Jan 29, 2026 | 252.11 | 255.11 | 236.90 | 245.47 | 245.47 | 3.10% | 41,499 |
| Jan 28, 2026 | 243.95 | 254.80 | 237.09 | 238.09 | 238.09 | -0.02% | 16,173 |
| Jan 27, 2026 | 227.89 | 239.47 | 226.50 | 238.14 | 238.14 | 6.18% | 23,760 |
| Jan 26, 2026 | 216.52 | 225.14 | 215.00 | 224.28 | 224.28 | 2.69% | 5,762 |
| Jan 23, 2026 | 216.80 | 223.40 | 214.04 | 218.40 | 218.40 | -2.09% | 24,543 |
| Jan 22, 2026 | 230.01 | 238.58 | 219.90 | 223.06 | 223.06 | -2.10% | 9,215 |
| Jan 21, 2026 | 223.89 | 229.20 | 220.00 | 227.84 | 227.84 | 2.85% | 6,342 |
| Jan 20, 2026 | 223.20 | 226.00 | 214.58 | 221.53 | 221.52 | -0.70% | 13,077 |
| Jan 16, 2026 | 220.88 | 225.66 | 219.07 | 223.09 | 223.09 | 1.63% | 8,609 |
| Jan 15, 2026 | 210.40 | 230.30 | 210.40 | 219.52 | 219.52 | 6.16% | 24,325 |
| Jan 14, 2026 | 214.42 | 216.50 | 206.59 | 206.78 | 206.78 | -4.14% | 9,709 |
| Jan 13, 2026 | 219.44 | 222.80 | 215.71 | 215.71 | 215.71 | -2.18% | 11,623 |
| Jan 12, 2026 | 218.99 | 221.60 | 213.85 | 220.52 | 220.52 | 1.34% | 8,541 |
| 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 |