Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 246.80
+12.70 (5.43%)
At close: Sep 18, 2026
VIE:LRC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 237.60 | 246.80 | 236.20 | 246.80 | 246.80 | 5.43% | 87 |
| Sep 17, 2026 | 237.00 | 244.05 | 234.10 | 234.10 | 234.10 | -1.35% | 137 |
| Sep 16, 2026 | 238.90 | 240.00 | 237.30 | 237.30 | 237.30 | 2.37% | 87 |
| Sep 15, 2026 | 238.60 | 242.70 | 231.80 | 231.80 | 231.80 | -3.74% | 137 |
| Sep 14, 2026 | 248.30 | 248.30 | 235.25 | 240.80 | 240.80 | -7.37% | 447 |
| Sep 11, 2026 | 259.25 | 264.70 | 259.00 | 259.95 | 259.95 | -0.69% | 146 |
| Sep 10, 2026 | 270.30 | 270.30 | 260.70 | 261.75 | 261.75 | -3.07% | 209 |
| Sep 9, 2026 | 277.90 | 277.95 | 270.05 | 270.05 | 270.05 | -2.05% | 58 |
| Sep 8, 2026 | 268.90 | 275.70 | 266.05 | 275.70 | 275.70 | 3.37% | 116 |
| Sep 7, 2026 | 267.70 | 267.95 | 265.50 | 266.70 | 266.70 | 2.68% | 58 |
| Sep 4, 2026 | 255.45 | 262.20 | 255.45 | 259.75 | 259.75 | 4.61% | 109 |
| Sep 3, 2026 | 248.10 | 249.75 | 243.05 | 248.30 | 248.30 | 0.14% | 153 |
| Sep 2, 2026 | 250.15 | 250.20 | 247.95 | 247.95 | 247.95 | -1.78% | 87 |
| Sep 1, 2026 | 260.85 | 260.85 | 252.45 | 252.45 | 252.45 | -2.38% | 145 |
| Aug 31, 2026 | 264.80 | 265.10 | 258.60 | 258.60 | 258.60 | -4.13% | 219 |
| Aug 28, 2026 | 273.95 | 273.95 | 269.75 | 269.75 | 269.75 | -0.44% | 156 |
| Aug 27, 2026 | 274.80 | 277.20 | 270.20 | 270.95 | 270.95 | 0.97% | 174 |
| Aug 26, 2026 | 269.60 | 269.60 | 267.10 | 268.35 | 268.35 | -0.32% | 63 |
| Aug 25, 2026 | 272.05 | 274.70 | 267.20 | 269.20 | 269.20 | 3.04% | 116 |
| Aug 24, 2026 | 262.00 | 264.50 | 257.55 | 261.25 | 261.25 | -1.56% | 272 |
| Aug 21, 2026 | 268.95 | 270.95 | 262.35 | 265.40 | 265.40 | 0.34% | 116 |
| Aug 20, 2026 | 268.10 | 268.10 | 261.65 | 264.50 | 264.50 | -2.31% | 124 |
| Aug 19, 2026 | 281.20 | 285.50 | 270.75 | 270.75 | 270.75 | -3.01% | 194 |
| Aug 18, 2026 | 292.25 | 292.25 | 279.15 | 279.15 | 279.15 | -5.37% | 147 |
| Aug 17, 2026 | 290.70 | 295.00 | 289.05 | 295.00 | 295.00 | 3.20% | 231 |
| Aug 14, 2026 | 288.75 | 289.55 | 285.85 | 285.85 | 285.85 | -2.81% | 71 |
| Aug 13, 2026 | 284.60 | 294.10 | 282.40 | 294.10 | 294.10 | 3.79% | 70 |
| Aug 12, 2026 | 274.50 | 283.35 | 274.50 | 283.35 | 283.35 | 5.04% | 195 |
| Aug 11, 2026 | 267.60 | 271.70 | 267.55 | 269.75 | 269.75 | 1.62% | 116 |
| Aug 10, 2026 | 273.90 | 276.80 | 265.45 | 265.45 | 265.45 | -1.25% | 261 |
| 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 |