Lam Research Corporation (LON:0JT5)
London · Delayed Price · Currency is GBP · Price in USD 159.52
-3.87 (-2.37%)
At close: Nov 7, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | -2.37% | 952 |
| Nov 6, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | 1.64% | 1,036 |
| Oct 29, 2025 | 160.70 | 160.75 | 160.70 | 160.75 | 160.75 | 3.70% | 2,768 |
| Oct 28, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | -2.07% | 420 |
| Oct 27, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | 13.44% | 1,278 |
| Oct 10, 2025 | 140.60 | 140.60 | 139.53 | 139.53 | 139.53 | -7.91% | 1,744 |
| Oct 6, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | 16.78% | 1,528 |
| Sep 23, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.49 | 8.13% | 905 |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.76 | 1.91% | 125,526 |
| Sep 15, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.51 | 18.35% | 2,208 |
| Aug 29, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.29 | -4.03% | 99 |
| Aug 28, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.46 | 6.17% | 338,024 |
| Aug 20, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.45 | 5.04% | 319 |
| Aug 1, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.77 | -7.29% | 1,172 |
| Jul 9, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 100.07 | 4.55% | 488 |
| Jun 26, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.71 | 4.65% | 797 |
| Jun 23, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.46 | 1.21% | 246 |
| Jun 12, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.13 | 13.52% | 426 |
| May 30, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.40 | 5.05% | 50,368 |