Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 128.84
-3.70 (-2.79%)
At close: Nov 14, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 129.42 | 129.42 | 128.42 | 128.84 | - | -2.79% | - |
| Nov 13, 2025 | 139.30 | 139.30 | 132.54 | 132.54 | 132.54 | -4.67% | - |
| Nov 12, 2025 | 138.64 | 139.70 | 138.64 | 139.04 | 139.04 | 1.00% | 142 |
| Nov 11, 2025 | 143.30 | 143.30 | 137.66 | 137.66 | 137.66 | -3.17% | 99 |
| Nov 10, 2025 | 141.56 | 142.16 | 141.12 | 142.16 | 142.16 | 1.99% | 130 |
| Nov 7, 2025 | 140.74 | 140.90 | 138.00 | 139.38 | 139.38 | -0.51% | 111 |
| Nov 6, 2025 | 141.94 | 143.62 | 140.10 | 140.10 | 140.10 | -1.00% | - |
| Nov 5, 2025 | 135.28 | 141.52 | 135.28 | 141.52 | 141.52 | 1.68% | - |
| Nov 4, 2025 | 137.24 | 139.18 | 135.50 | 139.18 | 139.18 | -0.26% | 280 |
| Nov 3, 2025 | 137.12 | 140.10 | 137.12 | 139.54 | 139.54 | 2.09% | - |
| Oct 31, 2025 | 140.04 | 141.64 | 136.68 | 136.68 | 136.68 | -2.12% | 161 |
| Oct 30, 2025 | 139.76 | 140.90 | 139.38 | 139.64 | 139.64 | 1.28% | 229 |
| Oct 29, 2025 | 134.82 | 137.88 | 134.82 | 137.88 | 137.88 | 3.31% | - |
| Oct 28, 2025 | 134.52 | 134.66 | 133.04 | 133.46 | 133.46 | -0.70% | - |
| Oct 27, 2025 | 132.56 | 135.46 | 132.56 | 134.40 | 134.40 | 2.44% | 2 |
| Oct 24, 2025 | 127.80 | 131.20 | 127.32 | 131.20 | 131.20 | 4.18% | 148 |
| Oct 23, 2025 | 121.64 | 125.94 | 117.20 | 125.94 | 125.94 | 4.95% | 309 |
| Oct 22, 2025 | 125.06 | 125.40 | 120.00 | 120.00 | 120.00 | -3.02% | - |
| Oct 21, 2025 | 123.76 | 124.12 | 123.74 | 123.74 | 123.74 | -0.90% | - |
| Oct 20, 2025 | 122.30 | 124.86 | 122.20 | 124.86 | 124.86 | 2.68% | - |
| Oct 17, 2025 | 118.78 | 121.60 | 118.78 | 121.60 | 121.60 | -0.96% | - |
| Oct 16, 2025 | 126.18 | 126.18 | 122.78 | 122.78 | 122.78 | -0.55% | 157 |
| Oct 15, 2025 | 122.28 | 123.46 | 121.74 | 123.46 | 123.46 | 3.12% | 163 |
| Oct 14, 2025 | 116.92 | 119.72 | 116.92 | 119.72 | 119.72 | 0.54% | - |
| Oct 13, 2025 | 117.30 | 119.08 | 117.30 | 119.08 | 119.08 | -1.24% | 84 |
| Oct 10, 2025 | 122.38 | 122.70 | 120.58 | 120.58 | 120.58 | -1.44% | 172 |
| Oct 9, 2025 | 122.88 | 122.88 | 121.80 | 122.34 | 122.34 | 0.21% | 82 |
| Oct 8, 2025 | 121.26 | 122.08 | 118.42 | 122.08 | 122.08 | -1.31% | - |
| Oct 7, 2025 | 127.68 | 128.34 | 123.70 | 123.70 | 123.70 | -4.55% | 77 |
| Oct 6, 2025 | 126.00 | 129.60 | 126.00 | 129.60 | 129.60 | 3.17% | 314 |
| Oct 3, 2025 | 123.66 | 125.62 | 122.90 | 125.62 | 125.62 | 1.42% | 81 |
| Oct 2, 2025 | 121.80 | 125.00 | 121.80 | 123.86 | 123.86 | 6.76% | 33 |
| Oct 1, 2025 | 112.42 | 116.02 | 112.42 | 116.02 | 116.02 | 2.62% | - |
| Sep 30, 2025 | 111.72 | 114.16 | 111.48 | 113.06 | 113.06 | 0.80% | 328 |
| Sep 29, 2025 | 111.68 | 112.92 | 111.68 | 112.16 | 112.16 | 3.43% | 88 |
| Sep 26, 2025 | 110.76 | 110.76 | 108.44 | 108.44 | 108.44 | -1.26% | - |
| Sep 25, 2025 | 109.12 | 109.82 | 107.20 | 109.82 | 109.82 | -0.81% | - |
| Sep 24, 2025 | 112.44 | 112.82 | 109.38 | 110.72 | 110.72 | 0.47% | 211 |
| Sep 22, 2025 | 107.50 | 110.20 | 107.50 | 110.20 | 109.98 | 2.89% | 179 |
| Sep 19, 2025 | 107.38 | 107.62 | 107.10 | 107.10 | 106.89 | -1.03% | 4 |
| Sep 18, 2025 | 104.40 | 108.22 | 104.40 | 108.22 | 108.00 | 5.85% | 186 |
| Sep 17, 2025 | 101.78 | 102.24 | 101.16 | 102.24 | 102.04 | 1.73% | - |
| Sep 16, 2025 | 101.64 | 101.66 | 100.50 | 100.50 | 100.30 | 0.78% | - |
| Sep 15, 2025 | 99.99 | 100.10 | 99.60 | 99.72 | 99.52 | 0.16% | 101 |
| Sep 12, 2025 | 97.96 | 99.78 | 97.96 | 99.56 | 99.36 | 2.46% | 90 |
| Sep 11, 2025 | 91.74 | 97.17 | 91.54 | 97.17 | 96.98 | 7.75% | 120 |
| Sep 10, 2025 | 90.97 | 90.97 | 90.18 | 90.18 | 90.00 | 0.68% | - |
| Sep 9, 2025 | 89.60 | 89.63 | 89.57 | 89.57 | 89.39 | -0.13% | - |
| Sep 8, 2025 | 88.53 | 90.12 | 88.53 | 89.69 | 89.51 | 3.78% | - |
| Sep 5, 2025 | 86.47 | 87.16 | 86.42 | 86.42 | 86.25 | 3.36% | 120 |