Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 334.55
-1.85 (-0.55%)
At close: Jun 26, 2026
VIE:LRC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 274.05 | 274.50 | 268.75 | 274.50 | 274.32 | 0.44% | 53 |
| May 27, 2026 | 278.45 | 290.70 | 272.55 | 273.30 | 273.12 | 0.61% | 747 |
| May 26, 2026 | 266.95 | 272.70 | 266.85 | 271.65 | 271.47 | -0.29% | 235 |
| May 25, 2026 | 269.55 | 274.95 | 268.90 | 272.45 | 272.27 | 2.33% | 226 |
| May 22, 2026 | 260.15 | 266.25 | 260.15 | 266.25 | 266.07 | 5.11% | 114 |
| May 21, 2026 | 250.30 | 253.30 | 250.30 | 253.30 | 253.13 | 0.76% | 57 |
| May 20, 2026 | 237.60 | 251.40 | 237.60 | 251.40 | 251.23 | 8.36% | 131 |
| May 19, 2026 | 237.80 | 238.40 | 231.15 | 232.00 | 231.84 | -2.64% | 299 |
| May 18, 2026 | 248.45 | 253.15 | 238.30 | 238.30 | 238.14 | -3.40% | 742 |
| May 15, 2026 | 254.55 | 254.55 | 246.70 | 246.70 | 246.54 | -3.67% | - |
| May 14, 2026 | 253.85 | 256.10 | 252.20 | 256.10 | 255.93 | 2.73% | - |
| May 13, 2026 | 248.50 | 251.25 | 248.50 | 249.30 | 249.13 | 4.11% | - |
| May 12, 2026 | 249.15 | 249.15 | 239.45 | 239.45 | 239.29 | -5.00% | - |
| May 11, 2026 | 249.35 | 252.05 | 247.25 | 252.05 | 251.88 | 1.59% | - |
| May 8, 2026 | 245.30 | 250.65 | 245.30 | 248.10 | 247.93 | 0.85% | - |
| May 7, 2026 | 253.00 | 254.20 | 246.00 | 246.00 | 245.84 | -2.38% | 3 |
| May 6, 2026 | 238.35 | 252.00 | 238.35 | 252.00 | 251.83 | 6.46% | - |
| May 5, 2026 | 222.70 | 236.70 | 222.70 | 236.70 | 236.54 | 7.91% | - |
| May 4, 2026 | 220.60 | 220.60 | 218.55 | 219.35 | 219.20 | 0.09% | - |
| Apr 30, 2026 | 210.00 | 219.15 | 210.00 | 219.15 | 219.00 | 3.37% | - |
| Apr 29, 2026 | 215.65 | 216.25 | 212.00 | 212.00 | 211.86 | 1.56% | - |
| Apr 28, 2026 | 219.50 | 219.60 | 208.75 | 208.75 | 208.61 | -6.01% | - |
| Apr 27, 2026 | 229.30 | 229.30 | 222.10 | 222.10 | 221.95 | -4.18% | - |
| Apr 24, 2026 | 223.35 | 231.80 | 223.35 | 231.80 | 231.64 | 2.57% | - |
| Apr 23, 2026 | 229.15 | 229.45 | 224.85 | 226.00 | 225.85 | 1.14% | 12 |
| Apr 22, 2026 | 223.10 | 224.15 | 223.05 | 223.45 | 223.30 | 0.79% | 3 |
| Apr 21, 2026 | 225.05 | 225.75 | 221.70 | 221.70 | 221.55 | -1.82% | - |
| Apr 20, 2026 | 225.65 | 226.20 | 225.65 | 225.80 | 225.65 | -0.22% | - |
| Apr 17, 2026 | 226.15 | 226.30 | 226.15 | 226.30 | 226.15 | 1.12% | - |
| Apr 16, 2026 | 230.60 | 230.60 | 222.90 | 223.80 | 223.65 | 0.45% | - |