Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 136.78
+2.36 (1.76%)
Last updated: Dec 5, 2025, 1:00 PM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.70 | 135.70 | 135.70 | 135.70 | - | 0.95% | - |
| 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% | - |
| Oct 28, 2025 | 134.52 | 134.66 | 133.04 | 133.46 | 133.24 | -0.70% | - |
| Oct 27, 2025 | 132.56 | 135.46 | 132.56 | 134.40 | 134.17 | 2.44% | 2 |
| Oct 24, 2025 | 127.80 | 131.20 | 127.32 | 131.20 | 130.98 | 4.18% | 148 |
| Oct 23, 2025 | 121.64 | 125.94 | 117.20 | 125.94 | 125.73 | 4.95% | 309 |
| Oct 22, 2025 | 125.06 | 125.40 | 120.00 | 120.00 | 119.80 | -3.02% | - |
| Oct 21, 2025 | 123.76 | 124.12 | 123.74 | 123.74 | 123.53 | -0.90% | - |
| Oct 20, 2025 | 122.30 | 124.86 | 122.20 | 124.86 | 124.65 | 2.68% | - |
| Oct 17, 2025 | 118.78 | 121.60 | 118.78 | 121.60 | 121.40 | -0.96% | - |
| Oct 16, 2025 | 126.18 | 126.18 | 122.78 | 122.78 | 122.57 | -0.55% | 157 |
| Oct 15, 2025 | 122.28 | 123.46 | 121.74 | 123.46 | 123.25 | 3.12% | 163 |
| Oct 14, 2025 | 116.92 | 119.72 | 116.92 | 119.72 | 119.52 | 0.54% | - |
| Oct 13, 2025 | 117.30 | 119.08 | 117.30 | 119.08 | 118.88 | -1.24% | 84 |
| Oct 10, 2025 | 122.38 | 122.70 | 120.58 | 120.58 | 120.38 | -1.44% | 172 |
| Oct 9, 2025 | 122.88 | 122.88 | 121.80 | 122.34 | 122.13 | 0.21% | 82 |
| Oct 8, 2025 | 121.26 | 122.08 | 118.42 | 122.08 | 121.88 | -1.31% | - |
| Oct 7, 2025 | 127.68 | 128.34 | 123.70 | 123.70 | 123.49 | -4.55% | 77 |
| Oct 6, 2025 | 126.00 | 129.60 | 126.00 | 129.60 | 129.38 | 3.17% | 314 |
| Oct 3, 2025 | 123.66 | 125.62 | 122.90 | 125.62 | 125.41 | 1.42% | 81 |
| Oct 2, 2025 | 121.80 | 125.00 | 121.80 | 123.86 | 123.65 | 6.76% | 33 |
| Oct 1, 2025 | 112.42 | 116.02 | 112.42 | 116.02 | 115.83 | 2.62% | - |
| Sep 30, 2025 | 111.72 | 114.16 | 111.48 | 113.06 | 112.87 | 0.80% | 328 |
| Sep 29, 2025 | 111.68 | 112.92 | 111.68 | 112.16 | 111.97 | 3.43% | 88 |
| Sep 26, 2025 | 110.76 | 110.76 | 108.44 | 108.44 | 108.26 | -1.26% | - |