Lam Research Corporation (LRC2) Price History
Daily open, high, low, close and volume for Lam Research Corporation (LRC2) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €292.55 | €292.55 | €285.90 | €285.90 | 37 |
| 2026-10-08 | €289.25 | €293.75 | €286.25 | €293.75 | 65 |
| 2026-10-07 | €296.45 | €296.45 | €287.25 | €291.20 | 111 |
| 2026-10-06 | €309.35 | €309.35 | €296.60 | €296.60 | 0 |
| 2026-10-05 | €311.20 | €311.20 | €307.55 | €307.55 | 0 |
| 2026-10-02 | €304.40 | €309.65 | €304.40 | €308.90 | 0 |
| 2026-10-01 | €301.00 | €301.00 | €297.50 | €299.55 | 0 |
| 2026-09-30 | €283.15 | €287.70 | €283.15 | €287.70 | 0 |
| 2026-09-29 | €277.10 | €285.60 | €277.10 | €284.80 | 61 |
| 2026-09-28 | €269.10 | €275.65 | €268.75 | €270.95 | 0 |
| 2026-09-25 | €274.25 | €275.45 | €274.25 | €274.50 | 0 |
| 2026-09-24 | €263.30 | €264.75 | €263.30 | €264.20 | 0 |
| 2026-09-23 | €271.75 | €271.75 | €268.55 | €269.10 | 0 |
| 2026-09-22 | €260.80 | €260.80 | €260.80 | €260.80 | 0 |
| 2026-09-21 | €254.40 | €260.80 | €254.40 | €260.80 | 58 |
| 2026-09-18 | €237.60 | €246.80 | €236.20 | €246.80 | 87 |
| 2026-09-17 | €237.00 | €244.05 | €234.10 | €234.10 | 137 |
| 2026-09-16 | €238.90 | €240.00 | €237.30 | €237.30 | 87 |
| 2026-09-15 | €238.60 | €242.70 | €231.80 | €231.80 | 137 |
| 2026-09-14 | €248.30 | €248.30 | €235.25 | €240.80 | 447 |
| 2026-09-11 | €259.25 | €264.70 | €259.00 | €259.95 | 146 |
| 2026-09-10 | €270.30 | €270.30 | €260.70 | €261.75 | 209 |
| 2026-09-09 | €277.90 | €277.95 | €270.05 | €270.05 | 58 |
| 2026-09-08 | €268.90 | €275.70 | €266.05 | €275.70 | 116 |
| 2026-09-07 | €267.70 | €267.95 | €265.50 | €266.70 | 58 |
| 2026-09-04 | €255.45 | €262.20 | €255.45 | €259.75 | 109 |
| 2026-09-03 | €248.10 | €249.75 | €243.05 | €248.30 | 153 |
| 2026-09-02 | €250.15 | €250.20 | €247.95 | €247.95 | 87 |
| 2026-09-01 | €260.85 | €260.85 | €252.45 | €252.45 | 145 |
| 2026-08-31 | €264.80 | €265.10 | €258.60 | €258.60 | 219 |
| 2026-08-28 | €273.95 | €273.95 | €269.75 | €269.75 | 156 |
| 2026-08-27 | €274.80 | €277.20 | €270.20 | €270.95 | 174 |
| 2026-08-26 | €269.60 | €269.60 | €267.10 | €268.35 | 63 |
| 2026-08-25 | €272.05 | €274.70 | €267.20 | €269.20 | 116 |
| 2026-08-24 | €262.00 | €264.50 | €257.55 | €261.25 | 272 |
| 2026-08-21 | €268.95 | €270.95 | €262.35 | €265.40 | 116 |
| 2026-08-20 | €268.10 | €268.10 | €261.65 | €264.50 | 124 |
| 2026-08-19 | €281.20 | €285.50 | €270.75 | €270.75 | 194 |
| 2026-08-18 | €292.25 | €292.25 | €279.15 | €279.15 | 147 |
| 2026-08-17 | €290.70 | €295.00 | €289.05 | €295.00 | 231 |
| 2026-08-14 | €288.75 | €289.55 | €285.85 | €285.85 | 71 |
| 2026-08-13 | €284.60 | €294.10 | €282.40 | €294.10 | 70 |
| 2026-08-12 | €274.50 | €283.35 | €274.50 | €283.35 | 195 |
| 2026-08-11 | €267.60 | €271.70 | €267.55 | €269.75 | 116 |
| 2026-08-10 | €273.90 | €276.80 | €265.45 | €265.45 | 261 |
| 2026-08-07 | €267.35 | €274.20 | €267.35 | €268.80 | 112 |
| 2026-08-06 | €264.50 | €270.35 | €259.05 | €270.35 | 87 |
| 2026-08-05 | €279.70 | €279.70 | €269.45 | €269.45 | 221 |
| 2026-08-04 | €260.15 | €271.80 | €260.15 | €271.80 | 329 |
| 2026-08-03 | €257.30 | €257.30 | €245.05 | €251.45 | 280 |
| 2026-07-31 | €265.65 | €273.20 | €258.55 | €258.55 | 29 |
| 2026-07-30 | €235.90 | €261.30 | €235.90 | €261.30 | 29 |
| 2026-07-29 | €228.70 | €234.55 | €225.90 | €225.90 | 308 |
| 2026-07-28 | €247.95 | €248.50 | €232.75 | €232.75 | 231 |
| 2026-07-27 | €277.75 | €279.40 | €245.55 | €245.55 | 170 |
| 2026-07-24 | €278.60 | €280.80 | €272.25 | €272.25 | 280 |
| 2026-07-23 | €279.50 | €282.75 | €275.90 | €275.90 | 29 |
| 2026-07-22 | €272.95 | €280.55 | €269.95 | €280.55 | 203 |
| 2026-07-21 | €283.40 | €286.25 | €275.85 | €275.95 | 435 |
| 2026-07-20 | €274.30 | €284.10 | €271.60 | €272.20 | 361 |
| 2026-07-17 | €268.80 | €273.80 | €264.85 | €270.60 | 133 |
| 2026-07-16 | €296.60 | €296.60 | €283.40 | €284.90 | 70 |
| 2026-07-15 | €317.00 | €318.65 | €290.00 | €290.00 | 229 |
| 2026-07-14 | €297.70 | €307.90 | €296.65 | €303.20 | 435 |
| 2026-07-13 | €291.30 | €298.05 | €289.55 | €293.40 | 291 |
| 2026-07-10 | €307.20 | €307.20 | €300.05 | €305.45 | 525 |
| 2026-07-09 | €297.45 | €318.35 | €297.45 | €318.35 | 45 |
| 2026-07-08 | €281.60 | €292.25 | €274.90 | €288.20 | 467 |
| 2026-07-07 | €296.25 | €296.25 | €280.30 | €280.30 | 449 |
| 2026-07-06 | €318.45 | €325.00 | €311.70 | €314.40 | 448 |
| 2026-07-03 | €325.45 | €328.00 | €324.55 | €326.55 | 123 |
| 2026-07-02 | €337.75 | €353.80 | €316.40 | €316.40 | 422 |
| 2026-07-01 | €371.15 | €375.70 | €350.90 | €350.90 | 212 |
| 2026-06-30 | €367.75 | €377.45 | €363.85 | €373.30 | 538 |
| 2026-06-29 | €340.35 | €356.80 | €335.90 | €356.80 | 719 |
| 2026-06-26 | €344.30 | €344.30 | €328.70 | €333.85 | 733 |
| 2026-06-25 | €351.55 | €353.95 | €336.40 | €336.40 | 619 |
| 2026-06-24 | €330.40 | €335.00 | €322.00 | €324.45 | 1,492 |
| 2026-06-23 | €339.40 | €339.55 | €321.40 | €324.45 | 1,005 |
| 2026-06-22 | €339.70 | €349.95 | €339.05 | €345.00 | 595 |
| 2026-06-19 | €335.25 | €338.30 | €330.50 | €334.20 | 630 |
| 2026-06-18 | €337.35 | €348.45 | €337.35 | €344.90 | 498 |
| 2026-06-17 | €326.10 | €338.90 | €326.10 | €335.05 | 310 |
| 2026-06-16 | €335.05 | €335.05 | €335.05 | €335.05 | 0 |
| 2026-06-15 | €332.00 | €335.05 | €329.95 | €335.05 | 0 |
| 2026-06-12 | €306.55 | €320.30 | €306.55 | €320.30 | 2 |
| 2026-06-11 | €286.10 | €300.95 | €286.10 | €300.95 | 0 |
| 2026-06-10 | €275.15 | €283.10 | €275.15 | €283.10 | 0 |
| 2026-06-09 | €284.90 | €299.95 | €284.90 | €285.90 | 479 |
| 2026-06-08 | €266.00 | €283.75 | €266.00 | €283.75 | 580 |
| 2026-06-05 | €283.00 | €283.00 | €274.00 | €279.05 | 212 |
| 2026-06-04 | €296.85 | €296.85 | €281.75 | €288.40 | 824 |
| 2026-06-03 | €288.15 | €294.90 | €287.95 | €294.55 | 350 |
| 2026-06-02 | €271.25 | €286.50 | €271.25 | €286.50 | 56 |
| 2026-06-01 | €273.50 | €273.50 | €267.75 | €271.35 | 462 |
| 2026-05-29 | €274.05 | €276.80 | €272.85 | €273.75 | 62 |
| 2026-05-28 | €274.05 | €274.50 | €268.75 | €274.50 | 53 |
| 2026-05-27 | €278.45 | €290.70 | €272.55 | €273.30 | 747 |
| 2026-05-26 | €266.95 | €272.70 | €266.85 | €271.65 | 235 |
| 2026-05-25 | €269.55 | €274.95 | €268.90 | €272.45 | 226 |
| 2026-05-22 | €260.15 | €266.25 | €260.15 | €266.25 | 114 |
| 2026-05-21 | €250.30 | €253.30 | €250.30 | €253.30 | 57 |
| 2026-05-20 | €237.60 | €251.40 | €237.60 | €251.40 | 131 |
| 2026-05-19 | €237.80 | €238.40 | €231.15 | €232.00 | 299 |
| 2026-05-18 | €248.45 | €253.15 | €238.30 | €238.30 | 742 |
| 2026-05-15 | €254.55 | €254.55 | €246.70 | €246.70 | 0 |
| 2026-05-14 | €253.85 | €256.10 | €252.20 | €256.10 | 0 |
| 2026-05-13 | €248.50 | €251.25 | €248.50 | €249.30 | 0 |
| 2026-05-12 | €249.15 | €249.15 | €239.45 | €239.45 | 0 |
| 2026-05-11 | €249.35 | €252.05 | €247.25 | €252.05 | 0 |
| 2026-05-08 | €245.30 | €250.65 | €245.30 | €248.10 | 0 |
| 2026-05-07 | €253.00 | €254.20 | €246.00 | €246.00 | 3 |
| 2026-05-06 | €238.35 | €252.00 | €238.35 | €252.00 | 0 |
| 2026-05-05 | €222.70 | €236.70 | €222.70 | €236.70 | 0 |
| 2026-05-04 | €220.60 | €220.60 | €218.55 | €219.35 | 0 |
| 2026-04-30 | €210.00 | €219.15 | €210.00 | €219.15 | 0 |
| 2026-04-29 | €215.65 | €216.25 | €212.00 | €212.00 | 0 |
| 2026-04-28 | €219.50 | €219.60 | €208.75 | €208.75 | 0 |
| 2026-04-27 | €229.30 | €229.30 | €222.10 | €222.10 | 0 |
| 2026-04-24 | €223.35 | €231.80 | €223.35 | €231.80 | 0 |
| 2026-04-23 | €229.15 | €229.45 | €224.85 | €226.00 | 12 |
| 2026-04-22 | €223.10 | €224.15 | €223.05 | €223.45 | 3 |
| 2026-04-21 | €225.05 | €225.75 | €221.70 | €221.70 | 0 |
| 2026-04-20 | €225.65 | €226.20 | €225.65 | €225.80 | 0 |
| 2026-04-17 | €226.15 | €226.30 | €226.15 | €226.30 | 0 |
| 2026-04-16 | €230.60 | €230.60 | €222.90 | €223.80 | 0 |
| 2026-04-15 | €230.05 | €232.00 | €222.80 | €222.80 | 0 |
| 2026-04-14 | €227.90 | €231.15 | €227.90 | €229.00 | 0 |
| 2026-04-13 | €223.20 | €225.55 | €222.25 | €224.60 | 2 |
| 2026-04-10 | €220.75 | €226.65 | €220.75 | €226.65 | 0 |
| 2026-04-09 | €209.55 | €217.50 | €208.75 | €217.50 | 0 |
| 2026-04-08 | €203.50 | €208.65 | €203.50 | €208.65 | 0 |
| 2026-04-07 | €189.44 | €190.38 | €188.34 | €189.54 | 0 |
| 2026-04-02 | €185.82 | €188.54 | €185.68 | €188.54 | 0 |
| 2026-04-01 | €189.00 | €192.18 | €187.12 | €192.18 | 0 |
| 2026-03-31 | €175.22 | €178.66 | €175.22 | €178.66 | 0 |
| 2026-03-30 | €184.50 | €187.30 | €176.42 | €176.42 | 0 |
| 2026-03-27 | €186.04 | €186.04 | €181.54 | €185.24 | 0 |
| 2026-03-26 | €200.20 | €200.20 | €186.88 | €186.88 | 0 |
| 2026-03-25 | €208.65 | €209.55 | €201.60 | €201.60 | 0 |
| 2026-03-24 | €201.95 | €206.20 | €199.86 | €206.20 | 15 |
| 2026-03-23 | €194.00 | €205.00 | €193.50 | €199.94 | 67 |
| 2026-03-20 | €202.45 | €202.45 | €197.16 | €197.16 | 0 |
| 2026-03-19 | €196.58 | €198.08 | €194.40 | €198.08 | 0 |
| 2026-03-18 | €199.80 | €199.94 | €196.02 | €199.94 | 0 |
| 2026-03-17 | €189.46 | €194.20 | €189.28 | €193.56 | 0 |
| 2026-03-16 | €188.64 | €191.36 | €186.74 | €188.72 | 2 |
| 2026-03-13 | €181.66 | €188.46 | €181.66 | €186.70 | 0 |
| 2026-03-12 | €188.18 | €188.46 | €182.82 | €183.74 | 0 |
| 2026-03-11 | €186.60 | €190.28 | €183.82 | €190.28 | 0 |
| 2026-03-10 | €182.94 | €187.02 | €181.42 | €187.02 | 0 |
| 2026-03-09 | €167.26 | €176.16 | €167.26 | €176.16 | 0 |
| 2026-03-06 | €186.48 | €186.48 | €177.98 | €180.28 | 0 |
| 2026-03-05 | €190.50 | €192.38 | €186.72 | €186.72 | 134 |
| 2026-03-04 | €184.24 | €192.32 | €184.24 | €191.86 | 528 |
| 2026-03-03 | €195.26 | €195.26 | €195.26 | €195.26 | 0 |
| 2026-03-02 | €193.26 | €195.96 | €192.98 | €195.26 | 51 |
| 2026-02-27 | €203.20 | €203.20 | €200.05 | €201.25 | 0 |
| 2026-02-26 | €212.45 | €213.50 | €200.70 | €200.70 | 0 |
| 2026-02-25 | €207.60 | €213.75 | €207.60 | €211.70 | 0 |
| 2026-02-24 | €206.20 | €208.55 | €203.95 | €208.55 | 212 |
| 2026-02-23 | €204.45 | €209.70 | €204.45 | €204.50 | 163 |
| 2026-02-20 | €203.30 | €205.35 | €201.35 | €205.35 | 38 |
| 2026-02-19 | €204.85 | €204.85 | €200.35 | €200.35 | 134 |
| 2026-02-18 | €199.72 | €205.80 | €199.72 | €205.80 | 52 |
| 2026-02-17 | €197.40 | €199.08 | €195.28 | €199.08 | 117 |
| 2026-02-16 | €199.96 | €202.00 | €199.02 | €199.02 | 118 |
| 2026-02-13 | €198.84 | €200.70 | €198.64 | €199.20 | 184 |
| 2026-02-12 | €200.45 | €201.35 | €194.26 | €194.26 | 49 |
| 2026-02-11 | €190.26 | €199.62 | €190.26 | €197.30 | 67 |
| 2026-02-10 | €191.80 | €192.84 | €188.98 | €188.98 | 15 |
| 2026-02-09 | €194.98 | €194.98 | €189.44 | €193.12 | 292 |
| 2026-02-06 | €182.60 | €186.20 | €182.22 | €186.20 | 244 |
| 2026-02-05 | €183.44 | €183.44 | €175.34 | €181.48 | 390 |
| 2026-02-04 | €196.40 | €196.40 | €180.48 | €180.48 | 51 |
| 2026-02-03 | €204.55 | €206.55 | €198.42 | €198.42 | 115 |
| 2026-02-02 | €193.32 | €201.75 | €193.32 | €201.75 | 150 |
| 2026-01-30 | €201.10 | €210.20 | €201.10 | €204.75 | 163 |
| 2026-01-29 | €210.75 | €211.20 | €203.10 | €203.10 | 96 |
| 2026-01-28 | €211.00 | €211.00 | €200.35 | €200.35 | 212 |
| 2026-01-27 | €191.98 | €199.16 | €191.28 | €199.16 | 0 |
| 2026-01-26 | €183.96 | €187.56 | €183.08 | €187.56 | 0 |
| 2026-01-23 | €187.66 | €187.66 | €184.82 | €186.24 | 53 |
| 2026-01-22 | €196.90 | €199.88 | €188.46 | €188.46 | 50 |
| 2026-01-21 | €191.74 | €195.30 | €189.30 | €195.30 | 52 |
| 2026-01-20 | €185.92 | €191.14 | €183.38 | €191.14 | 161 |
| 2026-01-19 | €187.50 | €190.02 | €187.50 | €190.02 | 239 |
| 2026-01-16 | €190.62 | €193.54 | €190.62 | €193.54 | 106 |
| 2026-01-15 | €189.46 | €195.70 | €189.46 | €191.42 | 169 |
| 2026-01-14 | €184.50 | €184.50 | €179.44 | €179.44 | 122 |
| 2026-01-13 | €188.06 | €189.54 | €187.06 | €188.62 | 205 |
| 2026-01-12 | €185.50 | €187.96 | €183.74 | €187.96 | 54 |
| 2026-01-09 | €172.62 | €185.30 | €172.62 | €185.30 | 56 |
| 2026-01-08 | €172.00 | €173.22 | €170.66 | €170.66 | 1 |
| 2026-01-07 | €176.86 | €177.00 | €172.18 | €172.18 | 112 |
| 2026-01-06 | €167.02 | €178.46 | €167.02 | €178.46 | 70 |
| 2026-01-05 | €161.28 | €168.78 | €161.28 | €168.78 | 160 |
| 2026-01-02 | €148.10 | €153.02 | €148.10 | €153.02 | 90 |
| 2025-12-30 | €149.28 | €149.88 | €149.28 | €149.88 | 0 |
| 2025-12-29 | €150.92 | €152.14 | €149.96 | €150.24 | 155 |
| 2025-12-23 | €149.18 | €149.20 | €149.04 | €149.04 | 0 |
| 2025-12-22 | €148.54 | €149.44 | €148.54 | €148.86 | 0 |
| 2025-12-19 | €141.86 | €146.34 | €141.86 | €146.34 | 90 |
| 2025-12-18 | €134.00 | €140.42 | €134.00 | €140.42 | 0 |
| 2025-12-17 | €139.68 | €140.48 | €133.32 | €133.32 | 162 |
| 2025-12-16 | €138.36 | €139.30 | €137.52 | €137.54 | 90 |
| 2025-12-15 | €137.68 | €141.44 | €136.88 | €141.44 | 344 |
| 2025-12-12 | €143.74 | €143.74 | €137.32 | €137.48 | 459 |
| 2025-12-11 | €140.86 | €142.24 | €140.10 | €140.10 | 71 |
| 2025-12-10 | €142.50 | €142.50 | €140.86 | €140.86 | 90 |
| 2025-12-09 | €140.02 | €141.42 | €139.24 | €141.42 | 71 |
| 2025-12-08 | €136.54 | €140.04 | €136.54 | €139.00 | 486 |
| 2025-12-05 | €135.70 | €137.22 | €135.70 | €136.42 | 309 |
| 2025-12-04 | €136.90 | €136.90 | €134.42 | €134.42 | 90 |
| 2025-12-03 | €136.46 | €136.46 | €133.98 | €135.46 | 0 |
| 2025-12-02 | €133.50 | €133.50 | €133.50 | €133.50 | 0 |
| 2025-12-01 | €132.90 | €133.50 | €132.90 | €133.50 | 149 |
| 2025-11-28 | €134.62 | €135.20 | €133.60 | €133.60 | 0 |
| 2025-11-27 | €133.94 | €134.32 | €133.76 | €134.32 | 0 |
| 2025-11-26 | €132.50 | €134.26 | €132.50 | €134.26 | 75 |
| 2025-11-25 | €130.16 | €130.16 | €127.48 | €127.64 | 167 |
| 2025-11-24 | €124.76 | €126.24 | €124.38 | €125.66 | 329 |
| 2025-11-21 | €120.52 | €121.12 | €119.46 | €119.68 | 263 |
| 2025-11-20 | €132.00 | €133.00 | €129.18 | €129.18 | 75 |
| 2025-11-19 | €124.20 | €128.28 | €123.96 | €128.28 | 159 |
| 2025-11-18 | €126.78 | €126.78 | €125.22 | €125.22 | 428 |
| 2025-11-17 | €129.86 | €129.86 | €127.34 | €129.26 | 1 |
| 2025-11-14 | €129.42 | €129.42 | €128.42 | €128.84 | 0 |
| 2025-11-13 | €139.30 | €139.30 | €132.54 | €132.54 | 0 |
| 2025-11-12 | €138.64 | €139.70 | €138.64 | €139.04 | 142 |
| 2025-11-11 | €143.30 | €143.30 | €137.66 | €137.66 | 99 |
| 2025-11-10 | €141.56 | €142.16 | €141.12 | €142.16 | 130 |
| 2025-11-07 | €140.74 | €140.90 | €138.00 | €139.38 | 111 |
| 2025-11-06 | €141.94 | €143.62 | €140.10 | €140.10 | 0 |
| 2025-11-05 | €135.28 | €141.52 | €135.28 | €141.52 | 0 |
| 2025-11-04 | €137.24 | €139.18 | €135.50 | €139.18 | 280 |
| 2025-11-03 | €137.12 | €140.10 | €137.12 | €139.54 | 0 |
| 2025-10-31 | €140.04 | €141.64 | €136.68 | €136.68 | 161 |
| 2025-10-30 | €139.76 | €140.90 | €139.38 | €139.64 | 229 |
| 2025-10-29 | €134.82 | €137.88 | €134.82 | €137.88 | 0 |
| 2025-10-28 | €134.52 | €134.66 | €133.04 | €133.46 | 0 |
| 2025-10-27 | €132.56 | €135.46 | €132.56 | €134.40 | 2 |
| 2025-10-24 | €127.80 | €131.20 | €127.32 | €131.20 | 148 |
| 2025-10-23 | €121.64 | €125.94 | €117.20 | €125.94 | 309 |
| 2025-10-22 | €125.06 | €125.40 | €120.00 | €120.00 | 0 |
| 2025-10-21 | €123.76 | €124.12 | €123.74 | €123.74 | 0 |
| 2025-10-20 | €122.30 | €124.86 | €122.20 | €124.86 | 0 |
| 2025-10-17 | €118.78 | €121.60 | €118.78 | €121.60 | 0 |
| 2025-10-16 | €126.18 | €126.18 | €122.78 | €122.78 | 157 |
| 2025-10-15 | €122.28 | €123.46 | €121.74 | €123.46 | 163 |
| 2025-10-14 | €116.92 | €119.72 | €116.92 | €119.72 | 0 |
| 2025-10-13 | €117.30 | €119.08 | €117.30 | €119.08 | 84 |
| 2025-10-10 | €122.38 | €122.70 | €120.58 | €120.58 | 172 |
| 2025-10-09 | €122.88 | €122.88 | €121.80 | €122.34 | 82 |