Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 274.20
+3.85 (1.42%)
At close: Aug 7, 2026
VIE:LRC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 267.35 | 274.20 | 267.35 | 268.80 | 268.80 | -0.57% | 112 |
| Aug 6, 2026 | 264.50 | 270.35 | 259.05 | 270.35 | 270.35 | 0.33% | 87 |
| Aug 5, 2026 | 279.70 | 279.70 | 269.45 | 269.45 | 269.45 | -0.86% | 221 |
| Aug 4, 2026 | 260.15 | 271.80 | 260.15 | 271.80 | 271.80 | 8.09% | 329 |
| Aug 3, 2026 | 257.30 | 257.30 | 245.05 | 251.45 | 251.45 | -2.75% | 280 |
| Jul 31, 2026 | 265.65 | 273.20 | 258.55 | 258.55 | 258.55 | -1.05% | 29 |
| Jul 30, 2026 | 235.90 | 261.30 | 235.90 | 261.30 | 261.30 | 15.67% | 29 |
| Jul 29, 2026 | 228.70 | 234.55 | 225.90 | 225.90 | 225.90 | -2.94% | 308 |
| Jul 28, 2026 | 247.95 | 248.50 | 232.75 | 232.75 | 232.75 | -5.21% | 231 |
| Jul 27, 2026 | 277.75 | 279.40 | 245.55 | 245.55 | 245.55 | -9.81% | 170 |
| Jul 24, 2026 | 278.60 | 280.80 | 272.25 | 272.25 | 272.25 | -1.32% | 280 |
| Jul 23, 2026 | 279.50 | 282.75 | 275.90 | 275.90 | 275.90 | -1.66% | 29 |
| Jul 22, 2026 | 272.95 | 280.55 | 269.95 | 280.55 | 280.55 | 1.67% | 203 |
| Jul 21, 2026 | 283.40 | 286.25 | 275.85 | 275.95 | 275.95 | 1.38% | 435 |
| Jul 20, 2026 | 274.30 | 284.10 | 271.60 | 272.20 | 272.20 | 0.59% | 361 |
| Jul 17, 2026 | 268.80 | 273.80 | 264.85 | 270.60 | 270.60 | -5.02% | 133 |
| Jul 16, 2026 | 296.60 | 296.60 | 283.40 | 284.90 | 284.90 | -1.76% | 70 |
| Jul 15, 2026 | 317.00 | 318.65 | 290.00 | 290.00 | 290.00 | -4.35% | 229 |
| Jul 14, 2026 | 297.70 | 307.90 | 296.65 | 303.20 | 303.20 | 3.34% | 435 |
| Jul 13, 2026 | 291.30 | 298.05 | 289.55 | 293.40 | 293.40 | -3.94% | 291 |
| Jul 10, 2026 | 307.20 | 307.20 | 300.05 | 305.45 | 305.45 | -4.05% | 525 |
| Jul 9, 2026 | 297.45 | 318.35 | 297.45 | 318.35 | 318.35 | 10.46% | 45 |
| Jul 8, 2026 | 281.60 | 292.25 | 274.90 | 288.20 | 288.20 | 2.82% | 467 |
| Jul 7, 2026 | 296.25 | 296.25 | 280.30 | 280.30 | 280.30 | -10.85% | 449 |
| Jul 6, 2026 | 318.45 | 325.00 | 311.70 | 314.40 | 314.40 | -3.72% | 448 |
| Jul 3, 2026 | 325.45 | 328.00 | 324.55 | 326.55 | 326.55 | 3.21% | 123 |
| Jul 2, 2026 | 337.75 | 353.80 | 316.40 | 316.40 | 316.40 | -9.83% | 422 |
| Jul 1, 2026 | 371.15 | 375.70 | 350.90 | 350.90 | 350.90 | -6.00% | 212 |
| Jun 30, 2026 | 367.75 | 377.45 | 363.85 | 373.30 | 373.30 | 4.62% | 538 |
| Jun 29, 2026 | 340.35 | 356.80 | 335.90 | 356.80 | 356.80 | 6.87% | 719 |
| Jun 26, 2026 | 344.30 | 344.30 | 328.70 | 333.85 | 333.85 | -0.76% | 733 |
| Jun 25, 2026 | 351.55 | 353.95 | 336.40 | 336.40 | 336.40 | 3.68% | 619 |
| Jun 24, 2026 | 330.40 | 335.00 | 322.00 | 324.45 | 324.45 | - | 1,492 |
| Jun 23, 2026 | 339.40 | 339.55 | 321.40 | 324.45 | 324.45 | -5.96% | 1,005 |
| Jun 22, 2026 | 339.70 | 349.95 | 339.05 | 345.00 | 345.00 | 3.23% | 595 |
| Jun 19, 2026 | 335.25 | 338.30 | 330.50 | 334.20 | 334.20 | -3.10% | 630 |
| Jun 18, 2026 | 337.35 | 348.45 | 337.35 | 344.90 | 344.90 | 2.94% | 498 |
| Jun 17, 2026 | 326.10 | 338.90 | 326.10 | 335.05 | 335.05 | 0.07% | 310 |
| Jun 15, 2026 | 332.00 | 335.05 | 329.95 | 335.05 | 334.83 | 4.61% | - |
| Jun 12, 2026 | 306.55 | 320.30 | 306.55 | 320.30 | 320.09 | 6.43% | 2 |
| Jun 11, 2026 | 286.10 | 300.95 | 286.10 | 300.95 | 300.75 | 6.31% | - |
| Jun 10, 2026 | 275.15 | 283.10 | 275.15 | 283.10 | 282.91 | -0.98% | - |
| Jun 9, 2026 | 284.90 | 299.95 | 284.90 | 285.90 | 285.71 | 0.76% | 479 |
| Jun 8, 2026 | 266.00 | 283.75 | 266.00 | 283.75 | 283.56 | 1.68% | 580 |
| Jun 5, 2026 | 283.00 | 283.00 | 274.00 | 279.05 | 278.86 | -3.24% | 212 |
| Jun 4, 2026 | 296.85 | 296.85 | 281.75 | 288.40 | 288.21 | -2.09% | 824 |
| Jun 3, 2026 | 288.15 | 294.90 | 287.95 | 294.55 | 294.35 | 2.81% | 350 |
| Jun 2, 2026 | 271.25 | 286.50 | 271.25 | 286.50 | 286.31 | 5.58% | 56 |
| Jun 1, 2026 | 273.50 | 273.50 | 267.75 | 271.35 | 271.17 | -0.88% | 462 |
| May 29, 2026 | 274.05 | 276.80 | 272.85 | 273.75 | 273.57 | -0.27% | 62 |