Lam Research Corporation (VIE:LRC2)
Austria · Delayed Price · Currency is EUR 288.15
+1.65 (0.58%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:LRC2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 271.25 | 286.50 | 271.25 | 286.50 | 286.50 | 5.58% | 56 |
| Jun 1, 2026 | 273.50 | 273.50 | 267.75 | 271.35 | 271.35 | -0.88% | 462 |
| May 29, 2026 | 274.05 | 276.80 | 272.85 | 273.75 | 273.75 | -0.27% | 62 |
| May 28, 2026 | 274.05 | 274.50 | 268.75 | 274.50 | 274.50 | 0.44% | 53 |
| May 27, 2026 | 278.45 | 290.70 | 272.55 | 273.30 | 273.30 | 0.61% | 747 |
| May 26, 2026 | 266.95 | 272.70 | 266.85 | 271.65 | 271.65 | -0.29% | 235 |
| May 25, 2026 | 269.55 | 274.95 | 268.90 | 272.45 | 272.45 | 2.33% | 226 |
| May 22, 2026 | 260.15 | 266.25 | 260.15 | 266.25 | 266.25 | 5.11% | 114 |
| May 21, 2026 | 250.30 | 253.30 | 250.30 | 253.30 | 253.30 | 0.76% | 57 |
| May 20, 2026 | 237.60 | 251.40 | 237.60 | 251.40 | 251.40 | 8.36% | 131 |
| May 19, 2026 | 237.80 | 238.40 | 231.15 | 232.00 | 232.00 | -2.64% | 299 |
| May 18, 2026 | 248.45 | 253.15 | 238.30 | 238.30 | 238.30 | -3.40% | 742 |
| May 15, 2026 | 254.55 | 254.55 | 246.70 | 246.70 | 246.70 | -3.67% | - |
| May 14, 2026 | 253.85 | 256.10 | 252.20 | 256.10 | 256.10 | 2.73% | - |
| May 13, 2026 | 248.50 | 251.25 | 248.50 | 249.30 | 249.30 | 4.11% | - |
| May 12, 2026 | 249.15 | 249.15 | 239.45 | 239.45 | 239.45 | -5.00% | - |
| May 11, 2026 | 249.35 | 252.05 | 247.25 | 252.05 | 252.05 | 1.59% | - |
| May 8, 2026 | 245.30 | 250.65 | 245.30 | 248.10 | 248.10 | 0.85% | - |
| May 7, 2026 | 253.00 | 254.20 | 246.00 | 246.00 | 246.00 | -2.38% | 3 |
| May 6, 2026 | 238.35 | 252.00 | 238.35 | 252.00 | 252.00 | 6.46% | - |
| May 5, 2026 | 222.70 | 236.70 | 222.70 | 236.70 | 236.70 | 7.91% | - |
| May 4, 2026 | 220.60 | 220.60 | 218.55 | 219.35 | 219.35 | 0.09% | - |
| Apr 30, 2026 | 210.00 | 219.15 | 210.00 | 219.15 | 219.15 | 3.37% | - |
| Apr 29, 2026 | 215.65 | 216.25 | 212.00 | 212.00 | 212.00 | 1.56% | - |
| Apr 28, 2026 | 219.50 | 219.60 | 208.75 | 208.75 | 208.75 | -6.01% | - |
| Apr 27, 2026 | 229.30 | 229.30 | 222.10 | 222.10 | 222.10 | -4.18% | - |
| Apr 24, 2026 | 223.35 | 231.80 | 223.35 | 231.80 | 231.80 | 2.57% | - |
| Apr 23, 2026 | 229.15 | 229.45 | 224.85 | 226.00 | 226.00 | 1.14% | 12 |
| Apr 22, 2026 | 223.10 | 224.15 | 223.05 | 223.45 | 223.45 | 0.79% | 3 |
| Apr 21, 2026 | 225.05 | 225.75 | 221.70 | 221.70 | 221.70 | -1.82% | - |
| Apr 20, 2026 | 225.65 | 226.20 | 225.65 | 225.80 | 225.80 | -0.22% | - |
| Apr 17, 2026 | 226.15 | 226.30 | 226.15 | 226.30 | 226.30 | 1.12% | - |
| Apr 16, 2026 | 230.60 | 230.60 | 222.90 | 223.80 | 223.80 | 0.45% | - |
| Apr 15, 2026 | 230.05 | 232.00 | 222.80 | 222.80 | 222.80 | -2.71% | - |
| Apr 14, 2026 | 227.90 | 231.15 | 227.90 | 229.00 | 229.00 | 1.96% | - |
| Apr 13, 2026 | 223.20 | 225.55 | 222.25 | 224.60 | 224.60 | -0.90% | 2 |
| Apr 10, 2026 | 220.75 | 226.65 | 220.75 | 226.65 | 226.65 | 4.21% | - |
| Apr 9, 2026 | 209.55 | 217.50 | 208.75 | 217.50 | 217.50 | 4.24% | - |
| Apr 8, 2026 | 203.50 | 208.65 | 203.50 | 208.65 | 208.65 | 10.08% | - |
| Apr 7, 2026 | 189.44 | 190.38 | 188.34 | 189.54 | 189.54 | 0.53% | - |
| Apr 2, 2026 | 185.82 | 188.54 | 185.68 | 188.54 | 188.54 | -1.89% | - |
| Apr 1, 2026 | 189.00 | 192.18 | 187.12 | 192.18 | 192.18 | 7.57% | - |
| Mar 31, 2026 | 175.22 | 178.66 | 175.22 | 178.66 | 178.66 | 1.27% | - |
| Mar 30, 2026 | 184.50 | 187.30 | 176.42 | 176.42 | 176.42 | -4.76% | - |
| Mar 27, 2026 | 186.04 | 186.04 | 181.54 | 185.24 | 185.24 | -0.88% | - |
| Mar 26, 2026 | 200.20 | 200.20 | 186.88 | 186.88 | 186.88 | -7.30% | - |
| Mar 25, 2026 | 208.65 | 209.55 | 201.60 | 201.60 | 201.60 | -2.23% | - |
| Mar 24, 2026 | 201.95 | 206.20 | 199.86 | 206.20 | 206.20 | 3.13% | 15 |
| Mar 23, 2026 | 194.00 | 205.00 | 193.50 | 199.94 | 199.94 | 1.41% | 67 |
| Mar 20, 2026 | 202.45 | 202.45 | 197.16 | 197.16 | 197.16 | -0.46% | - |