Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 269.75
-1.20 (-0.44%)
At close: Aug 28, 2026
VIE:LRC2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |