Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 284.90
-5.10 (-1.76%)
Last updated: Jul 16, 2026, 5:32 PM CET
VIE:LRC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 296.60 | 296.60 | 285.10 | 285.10 | - | -1.69% | - |
| 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 |
| 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 |