Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 187.96
+2.66 (1.44%)
At close: Jan 12, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 184.50 | 184.50 | 179.44 | 179.44 | 179.44 | -4.87% | 122 |
| Jan 13, 2026 | 188.06 | 189.54 | 187.06 | 188.62 | 188.62 | 0.35% | 205 |
| Jan 12, 2026 | 185.50 | 187.96 | 183.74 | 187.96 | 187.96 | 1.44% | 54 |
| Jan 9, 2026 | 172.62 | 185.30 | 172.62 | 185.30 | 185.30 | 8.58% | 56 |
| Jan 8, 2026 | 172.00 | 173.22 | 170.66 | 170.66 | 170.66 | -0.88% | 1 |
| Jan 7, 2026 | 176.86 | 177.00 | 172.18 | 172.18 | 172.18 | -3.52% | 112 |
| Jan 6, 2026 | 167.02 | 178.46 | 167.02 | 178.46 | 178.46 | 5.74% | 70 |
| Jan 5, 2026 | 161.28 | 168.78 | 161.28 | 168.78 | 168.78 | 10.30% | 160 |
| Jan 2, 2026 | 148.10 | 153.02 | 148.10 | 153.02 | 153.02 | 2.10% | 90 |
| Dec 30, 2025 | 149.28 | 149.88 | 149.28 | 149.88 | 149.88 | -0.24% | - |
| Dec 29, 2025 | 150.92 | 152.14 | 149.96 | 150.24 | 150.24 | 0.81% | 155 |
| Dec 23, 2025 | 149.18 | 149.20 | 149.04 | 149.04 | 149.04 | 0.12% | - |
| Dec 22, 2025 | 148.54 | 149.44 | 148.54 | 148.86 | 148.86 | 1.72% | - |
| Dec 19, 2025 | 141.86 | 146.34 | 141.86 | 146.34 | 146.34 | 4.22% | 90 |
| Dec 18, 2025 | 134.00 | 140.42 | 134.00 | 140.42 | 140.42 | 5.33% | - |
| Dec 17, 2025 | 139.68 | 140.48 | 133.32 | 133.32 | 133.32 | -3.07% | 162 |
| Dec 16, 2025 | 138.36 | 139.30 | 137.52 | 137.54 | 137.54 | -2.76% | 90 |
| Dec 15, 2025 | 137.68 | 141.44 | 136.88 | 141.44 | 141.44 | 2.88% | 344 |
| Dec 12, 2025 | 143.74 | 143.74 | 137.32 | 137.48 | 137.48 | -1.87% | 459 |
| Dec 11, 2025 | 140.86 | 142.24 | 140.10 | 140.10 | 140.10 | -0.54% | 71 |
| Dec 10, 2025 | 142.50 | 142.50 | 140.86 | 140.86 | 140.86 | -0.40% | 90 |
| Dec 9, 2025 | 140.02 | 141.42 | 139.24 | 141.42 | 141.42 | 1.74% | 71 |
| Dec 8, 2025 | 136.54 | 140.04 | 136.54 | 139.00 | 139.00 | 1.89% | 486 |
| Dec 5, 2025 | 135.70 | 137.22 | 135.70 | 136.42 | 136.42 | 1.49% | 309 |
| Dec 4, 2025 | 136.90 | 136.90 | 134.42 | 134.42 | 134.42 | -0.77% | 90 |
| Dec 3, 2025 | 136.46 | 136.46 | 133.98 | 135.46 | 135.46 | 1.47% | - |
| Dec 1, 2025 | 132.90 | 133.50 | 132.90 | 133.50 | 133.28 | -0.07% | 149 |
| Nov 28, 2025 | 134.62 | 135.20 | 133.60 | 133.60 | 133.38 | -0.54% | - |
| Nov 27, 2025 | 133.94 | 134.32 | 133.76 | 134.32 | 134.09 | 0.04% | - |
| Nov 26, 2025 | 132.50 | 134.26 | 132.50 | 134.26 | 134.03 | 5.19% | 75 |
| Nov 25, 2025 | 130.16 | 130.16 | 127.48 | 127.64 | 127.43 | 1.58% | 167 |
| Nov 24, 2025 | 124.76 | 126.24 | 124.38 | 125.66 | 125.45 | 5.00% | 329 |
| Nov 21, 2025 | 120.52 | 121.12 | 119.46 | 119.68 | 119.48 | -7.35% | 263 |
| Nov 20, 2025 | 132.00 | 133.00 | 129.18 | 129.18 | 128.96 | 0.70% | 75 |
| Nov 19, 2025 | 124.20 | 128.28 | 123.96 | 128.28 | 128.06 | 2.44% | 159 |
| Nov 18, 2025 | 126.78 | 126.78 | 125.22 | 125.22 | 125.01 | -3.13% | 428 |
| Nov 17, 2025 | 129.86 | 129.86 | 127.34 | 129.26 | 129.04 | 0.33% | 1 |
| Nov 14, 2025 | 129.42 | 129.42 | 128.42 | 128.84 | 128.62 | -2.79% | - |
| Nov 13, 2025 | 139.30 | 139.30 | 132.54 | 132.54 | 132.32 | -4.67% | - |
| Nov 12, 2025 | 138.64 | 139.70 | 138.64 | 139.04 | 138.81 | 1.00% | 142 |
| Nov 11, 2025 | 143.30 | 143.30 | 137.66 | 137.66 | 137.43 | -3.17% | 99 |
| Nov 10, 2025 | 141.56 | 142.16 | 141.12 | 142.16 | 141.92 | 1.99% | 130 |
| Nov 7, 2025 | 140.74 | 140.90 | 138.00 | 139.38 | 139.15 | -0.51% | 111 |
| Nov 6, 2025 | 141.94 | 143.62 | 140.10 | 140.10 | 139.86 | -1.00% | - |
| Nov 5, 2025 | 135.28 | 141.52 | 135.28 | 141.52 | 141.28 | 1.68% | - |
| Nov 4, 2025 | 137.24 | 139.18 | 135.50 | 139.18 | 138.95 | -0.26% | 280 |
| Nov 3, 2025 | 137.12 | 140.10 | 137.12 | 139.54 | 139.31 | 2.09% | - |
| Oct 31, 2025 | 140.04 | 141.64 | 136.68 | 136.68 | 136.45 | -2.12% | 161 |
| Oct 30, 2025 | 139.76 | 140.90 | 139.38 | 139.64 | 139.41 | 1.28% | 229 |
| Oct 29, 2025 | 134.82 | 137.88 | 134.82 | 137.88 | 137.65 | 3.31% | - |