Lam Research Corporation (LAR0) Price History
Daily open, high, low, close and volume for Lam Research Corporation (LAR0) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €288.15 | €293.95 | €283.40 | €283.40 | 100 |
| 2026-10-08 | €290.30 | €296.15 | €284.75 | €296.15 | 90 |
| 2026-10-07 | €294.00 | €295.80 | €289.00 | €294.00 | 135 |
| 2026-10-06 | €307.40 | €309.75 | €293.30 | €293.30 | 285 |
| 2026-10-05 | €312.20 | €312.20 | €307.20 | €309.80 | 74 |
| 2026-10-02 | €302.10 | €311.20 | €302.10 | €310.50 | 105 |
| 2026-10-01 | €302.60 | €302.60 | €297.25 | €298.80 | 106 |
| 2026-09-30 | €283.45 | €286.40 | €283.45 | €286.40 | 70 |
| 2026-09-29 | €274.55 | €287.60 | €274.55 | €282.95 | 441 |
| 2026-09-28 | €270.65 | €275.55 | €270.65 | €275.55 | 65 |
| 2026-09-25 | €271.45 | €276.80 | €271.45 | €276.80 | 10 |
| 2026-09-24 | €266.55 | €266.55 | €266.55 | €266.55 | 0 |
| 2026-09-23 | €270.35 | €270.95 | €267.30 | €267.50 | 136 |
| 2026-09-22 | €260.65 | €260.65 | €260.00 | €260.00 | 29 |
| 2026-09-21 | €252.50 | €264.15 | €252.50 | €264.15 | 177 |
| 2026-09-18 | €232.60 | €247.00 | €232.60 | €247.00 | 91 |
| 2026-09-17 | €236.65 | €240.10 | €236.25 | €236.25 | 48 |
| 2026-09-16 | €238.00 | €239.40 | €235.50 | €235.50 | 6 |
| 2026-09-15 | €239.00 | €243.00 | €237.00 | €243.00 | 45 |
| 2026-09-14 | €253.00 | €253.00 | €238.00 | €240.00 | 128 |
| 2026-09-11 | €260.10 | €261.20 | €258.05 | €258.05 | 3,433 |
| 2026-09-10 | €271.75 | €271.75 | €261.40 | €265.20 | 74 |
| 2026-09-09 | €277.30 | €277.30 | €277.30 | €277.30 | 0 |
| 2026-09-08 | €267.30 | €275.80 | €265.10 | €275.80 | 96 |
| 2026-09-07 | €264.05 | €269.00 | €264.05 | €267.25 | 23 |
| 2026-09-04 | €257.40 | €261.30 | €255.75 | €261.30 | 95 |
| 2026-09-03 | €247.70 | €251.10 | €239.00 | €246.10 | 298 |
| 2026-09-02 | €249.00 | €251.35 | €247.85 | €247.85 | 14 |
| 2026-09-01 | €258.90 | €261.15 | €250.60 | €250.60 | 244 |
| 2026-08-31 | €264.00 | €265.00 | €257.00 | €257.75 | 270 |
| 2026-08-28 | €271.30 | €271.30 | €267.00 | €267.00 | 24 |
| 2026-08-27 | €272.35 | €275.40 | €269.05 | €269.05 | 61 |
| 2026-08-26 | €268.15 | €270.15 | €266.60 | €266.60 | 70 |
| 2026-08-25 | €269.00 | €273.90 | €269.00 | €269.90 | 54 |
| 2026-08-24 | €260.75 | €263.70 | €255.40 | €261.25 | 64 |
| 2026-08-21 | €267.55 | €273.00 | €262.20 | €266.00 | 83 |
| 2026-08-20 | €266.70 | €266.80 | €260.00 | €261.50 | 110 |
| 2026-08-19 | €277.80 | €285.75 | €272.40 | €273.30 | 113 |
| 2026-08-18 | €289.00 | €291.30 | €277.20 | €277.20 | 103 |
| 2026-08-17 | €287.00 | €297.00 | €287.00 | €297.00 | 324 |
| 2026-08-14 | €288.05 | €292.10 | €288.05 | €291.10 | 40 |
| 2026-08-13 | €285.75 | €300.35 | €281.80 | €294.45 | 206 |
| 2026-08-12 | €271.30 | €284.10 | €271.30 | €284.10 | 32 |
| 2026-08-11 | €267.05 | €272.10 | €267.05 | €269.70 | 32 |
| 2026-08-10 | €271.60 | €276.95 | €264.25 | €265.95 | 300 |
| 2026-08-07 | €267.15 | €271.00 | €267.15 | €268.85 | 10 |
| 2026-08-06 | €265.00 | €266.90 | €260.70 | €260.70 | 15 |
| 2026-08-05 | €278.55 | €281.55 | €272.70 | €272.70 | 113 |
| 2026-08-04 | €258.00 | €271.00 | €258.00 | €271.00 | 174 |
| 2026-08-03 | €260.95 | €260.95 | €244.00 | €253.80 | 91 |
| 2026-07-31 | €272.00 | €272.95 | €260.00 | €260.00 | 263 |
| 2026-07-30 | €237.00 | €268.15 | €232.25 | €262.20 | 428 |
| 2026-07-29 | €227.50 | €236.80 | €219.95 | €219.95 | 482 |
| 2026-07-28 | €246.45 | €247.45 | €227.80 | €236.65 | 994 |
| 2026-07-27 | €278.55 | €278.55 | €247.70 | €247.70 | 383 |
| 2026-07-24 | €279.15 | €279.15 | €273.50 | €274.55 | 30 |
| 2026-07-23 | €280.70 | €282.75 | €276.30 | €279.45 | 145 |
| 2026-07-22 | €276.05 | €278.40 | €275.70 | €278.40 | 118 |
| 2026-07-21 | €280.70 | €285.90 | €276.45 | €283.05 | 120 |
| 2026-07-20 | €278.70 | €283.55 | €268.00 | €268.00 | 186 |
| 2026-07-17 | €268.00 | €271.55 | €261.10 | €261.10 | 1,363 |
| 2026-07-16 | €298.15 | €301.15 | €276.00 | €279.00 | 136 |
| 2026-07-15 | €316.50 | €317.00 | €282.00 | €282.00 | 176 |
| 2026-07-14 | €300.00 | €306.00 | €296.60 | €306.00 | 35 |
| 2026-07-13 | €292.20 | €296.90 | €286.65 | €286.65 | 135 |
| 2026-07-10 | €306.05 | €311.50 | €303.40 | €311.50 | 201 |
| 2026-07-09 | €296.00 | €323.70 | €296.00 | €310.80 | 201 |
| 2026-07-08 | €283.30 | €292.50 | €272.80 | €292.50 | 171 |
| 2026-07-07 | €295.20 | €296.00 | €275.00 | €286.00 | 2,589 |
| 2026-07-06 | €320.85 | €320.90 | €312.00 | €314.80 | 688 |
| 2026-07-03 | €323.95 | €329.80 | €322.40 | €326.95 | 156 |
| 2026-07-02 | €338.35 | €339.20 | €300.00 | €300.00 | 485 |
| 2026-07-01 | €375.00 | €378.30 | €340.00 | €340.00 | 287 |
| 2026-06-30 | €373.05 | €381.45 | €364.30 | €381.45 | 168 |
| 2026-06-29 | €337.20 | €360.65 | €335.00 | €360.65 | 299 |
| 2026-06-26 | €340.70 | €345.15 | €333.30 | €335.60 | 202 |
| 2026-06-25 | €355.20 | €355.20 | €336.20 | €338.10 | 174 |
| 2026-06-24 | €331.50 | €336.45 | €317.10 | €327.00 | 626 |
| 2026-06-23 | €348.05 | €348.05 | €320.00 | €325.50 | 1,061 |
| 2026-06-22 | €339.10 | €351.25 | €339.10 | €346.85 | 155 |
| 2026-06-19 | €335.30 | €339.75 | €330.00 | €336.10 | 276 |
| 2026-06-18 | €335.75 | €347.50 | €335.75 | €345.50 | 132 |
| 2026-06-17 | €323.50 | €338.35 | €322.50 | €338.35 | 176 |
| 2026-06-16 | €336.95 | €337.90 | €320.00 | €320.00 | 328 |
| 2026-06-15 | €331.25 | €336.60 | €327.95 | €336.00 | 1,476 |
| 2026-06-12 | €312.30 | €322.00 | €305.00 | €322.00 | 600 |
| 2026-06-11 | €283.50 | €310.35 | €283.50 | €307.80 | 342 |
| 2026-06-10 | €278.10 | €296.90 | €273.95 | €278.65 | 528 |
| 2026-06-09 | €285.40 | €301.30 | €265.90 | €278.35 | 428 |
| 2026-06-08 | €261.50 | €284.70 | €261.50 | €282.00 | 173 |
| 2026-06-05 | €283.05 | €285.30 | €262.20 | €262.20 | 316 |
| 2026-06-04 | €295.75 | €299.40 | €281.90 | €292.05 | 444 |
| 2026-06-03 | €290.00 | €295.00 | €286.50 | €294.65 | 98 |
| 2026-06-02 | €269.70 | €285.70 | €269.70 | €285.70 | 458 |
| 2026-06-01 | €273.50 | €276.50 | €268.25 | €276.50 | 44 |
| 2026-05-29 | €273.05 | €275.50 | €273.05 | €273.40 | 163 |
| 2026-05-28 | €271.95 | €277.30 | €264.95 | €275.30 | 422 |
| 2026-05-27 | €279.95 | €289.90 | €273.00 | €273.50 | 186 |
| 2026-05-26 | €269.00 | €279.15 | €266.10 | €279.15 | 541 |
| 2026-05-25 | €265.95 | €273.80 | €265.95 | €273.80 | 117 |
| 2026-05-22 | €264.95 | €268.00 | €260.65 | €263.85 | 202 |
| 2026-05-21 | €253.70 | €254.00 | €248.95 | €253.40 | 82 |
| 2026-05-20 | €235.35 | €248.20 | €235.35 | €248.20 | 284 |
| 2026-05-19 | €235.90 | €236.20 | €229.55 | €229.55 | 100 |
| 2026-05-18 | €240.20 | €253.95 | €235.40 | €238.00 | 273 |
| 2026-05-15 | €248.90 | €254.85 | €243.30 | €247.30 | 189 |
| 2026-05-14 | €252.05 | €252.50 | €252.05 | €252.50 | 5 |
| 2026-05-13 | €247.50 | €255.00 | €247.50 | €255.00 | 161 |
| 2026-05-12 | €249.00 | €251.45 | €240.80 | €240.80 | 266 |
| 2026-05-11 | €252.25 | €252.25 | €247.00 | €250.15 | 192 |
| 2026-05-08 | €245.05 | €248.65 | €245.05 | €248.65 | 1 |
| 2026-05-07 | €252.15 | €255.45 | €242.20 | €242.20 | 671 |
| 2026-05-06 | €236.00 | €253.00 | €236.00 | €253.00 | 470 |
| 2026-05-05 | €222.45 | €237.60 | €222.45 | €237.60 | 269 |
| 2026-05-04 | €219.85 | €222.30 | €219.85 | €220.00 | 65 |
| 2026-04-30 | €209.35 | €221.25 | €208.00 | €221.25 | 316 |
| 2026-04-29 | €214.60 | €217.95 | €212.05 | €212.05 | 242 |
| 2026-04-28 | €219.25 | €219.25 | €207.30 | €212.00 | 285 |
| 2026-04-27 | €231.80 | €231.85 | €220.00 | €223.40 | 145 |
| 2026-04-24 | €224.80 | €234.50 | €224.80 | €232.00 | 86 |
| 2026-04-23 | €227.90 | €231.90 | €223.45 | €223.45 | 607 |
| 2026-04-22 | €221.40 | €225.40 | €221.25 | €224.45 | 65 |
| 2026-04-21 | €223.20 | €225.45 | €219.20 | €219.20 | 75 |
| 2026-04-20 | €223.20 | €225.60 | €223.20 | €225.60 | 80 |
| 2026-04-17 | €223.05 | €227.40 | €220.90 | €227.40 | 148 |
| 2026-04-16 | €228.60 | €229.00 | €221.50 | €222.45 | 82 |
| 2026-04-15 | €227.35 | €227.35 | €217.20 | €217.20 | 75 |
| 2026-04-14 | €228.35 | €232.25 | €226.60 | €232.05 | 344 |
| 2026-04-13 | €222.20 | €225.00 | €220.75 | €223.90 | 90 |
| 2026-04-10 | €219.85 | €226.10 | €219.85 | €223.10 | 143 |
| 2026-04-09 | €208.05 | €220.00 | €207.75 | €220.00 | 832 |
| 2026-04-08 | €201.00 | €213.15 | €201.00 | €210.60 | 366 |
| 2026-04-07 | €191.42 | €191.42 | €189.98 | €189.98 | 30 |
| 2026-04-02 | €184.02 | €187.72 | €184.02 | €187.72 | 79 |
| 2026-04-01 | €186.80 | €193.64 | €186.80 | €193.64 | 43 |
| 2026-03-31 | €174.30 | €184.92 | €174.30 | €184.92 | 71 |
| 2026-03-30 | €184.00 | €188.30 | €174.18 | €174.18 | 150 |
| 2026-03-27 | €183.96 | €186.80 | €179.00 | €186.80 | 80 |
| 2026-03-26 | €201.60 | €201.60 | €186.00 | €188.60 | 97 |
| 2026-03-25 | €207.55 | €212.10 | €198.50 | €201.70 | 117 |
| 2026-03-24 | €200.45 | €207.20 | €200.45 | €207.20 | 71 |
| 2026-03-23 | €194.00 | €205.00 | €192.98 | €201.20 | 223 |
| 2026-03-20 | €201.25 | €201.85 | €196.64 | €196.64 | 295 |
| 2026-03-19 | €196.00 | €196.92 | €188.00 | €196.92 | 25 |
| 2026-03-18 | €198.32 | €201.60 | €195.82 | €198.90 | 104 |
| 2026-03-17 | €191.30 | €194.62 | €190.90 | €194.62 | 31 |
| 2026-03-16 | €185.50 | €192.00 | €185.50 | €189.48 | 680 |
| 2026-03-13 | €182.50 | €187.00 | €181.62 | €187.00 | 50 |
| 2026-03-12 | €188.00 | €188.00 | €182.12 | €182.50 | 130 |
| 2026-03-11 | €187.10 | €191.52 | €187.10 | €191.36 | 56 |
| 2026-03-10 | €182.14 | €189.44 | €182.14 | €187.22 | 334 |
| 2026-03-09 | €164.00 | €181.36 | €164.00 | €181.36 | 423 |
| 2026-03-06 | €186.02 | €186.02 | €175.00 | €175.00 | 78 |
| 2026-03-05 | €190.86 | €190.86 | €182.04 | €182.04 | 110 |
| 2026-03-04 | €181.78 | €193.00 | €181.78 | €193.00 | 149 |
| 2026-03-03 | €192.08 | €192.08 | €184.94 | €186.20 | 383 |
| 2026-03-02 | €191.86 | €196.50 | €191.18 | €196.34 | 356 |
| 2026-02-27 | €199.00 | €203.90 | €198.10 | €201.75 | 188 |
| 2026-02-26 | €213.65 | €214.75 | €199.50 | €199.50 | 132 |
| 2026-02-25 | €206.15 | €216.00 | €206.15 | €211.00 | 294 |
| 2026-02-24 | €205.45 | €210.55 | €203.75 | €208.85 | 248 |
| 2026-02-23 | €202.85 | €210.45 | €202.75 | €202.75 | 221 |
| 2026-02-20 | €202.55 | €207.90 | €202.45 | €203.65 | 154 |
| 2026-02-19 | €206.05 | €206.05 | €196.48 | €199.18 | 67 |
| 2026-02-18 | €197.56 | €203.60 | €197.56 | €199.84 | 245 |
| 2026-02-17 | €196.52 | €200.40 | €196.52 | €200.40 | 105 |
| 2026-02-16 | €200.60 | €202.35 | €200.00 | €202.35 | 61 |
| 2026-02-13 | €200.00 | €202.20 | €198.48 | €202.20 | 85 |
| 2026-02-12 | €201.00 | €203.00 | €199.58 | €199.58 | 80 |
| 2026-02-11 | €192.52 | €201.30 | €187.80 | €197.40 | 387 |
| 2026-02-10 | €192.00 | €195.98 | €186.00 | €188.10 | 527 |
| 2026-02-09 | €198.10 | €198.10 | €192.16 | €192.16 | 41 |
| 2026-02-06 | €181.30 | €197.42 | €181.30 | €195.40 | 137 |
| 2026-02-05 | €180.00 | €186.48 | €176.78 | €176.98 | 1,021 |
| 2026-02-04 | €196.02 | €196.02 | €173.62 | €180.52 | 1,911 |
| 2026-02-03 | €204.00 | €205.50 | €192.00 | €194.98 | 76 |
| 2026-02-02 | €188.00 | €205.25 | €187.80 | €204.80 | 483 |
| 2026-01-30 | €204.00 | €208.05 | €195.00 | €198.00 | 454 |
| 2026-01-29 | €206.95 | €213.50 | €201.00 | €202.70 | 589 |
| 2026-01-28 | €210.00 | €211.60 | €198.12 | €202.15 | 680 |
| 2026-01-27 | €190.64 | €200.20 | €189.84 | €199.46 | 195 |
| 2026-01-26 | €181.76 | €186.20 | €181.76 | €186.20 | 364 |
| 2026-01-23 | €188.50 | €188.50 | €182.12 | €187.04 | 133 |
| 2026-01-22 | €198.00 | €200.95 | €189.64 | €190.86 | 331 |
| 2026-01-21 | €190.78 | €195.90 | €189.50 | €195.90 | 91 |
| 2026-01-20 | €184.42 | €191.42 | €183.14 | €191.42 | 326 |
| 2026-01-19 | €189.50 | €189.50 | €187.50 | €188.76 | 78 |
| 2026-01-16 | €188.76 | €194.32 | €188.76 | €192.74 | 1,183 |
| 2026-01-15 | €187.00 | €198.00 | €187.00 | €191.92 | 781 |
| 2026-01-14 | €183.46 | €185.00 | €178.82 | €179.24 | 278 |
| 2026-01-13 | €187.24 | €190.14 | €185.78 | €185.78 | 138 |
| 2026-01-12 | €187.00 | €190.30 | €181.86 | €190.30 | 347 |
| 2026-01-09 | €171.56 | €188.48 | €171.56 | €188.42 | 489 |
| 2026-01-08 | €172.00 | €173.00 | €168.02 | €168.02 | 70 |
| 2026-01-07 | €175.88 | €175.88 | €171.34 | €175.32 | 742 |
| 2026-01-06 | €166.20 | €178.54 | €166.20 | €178.54 | 389 |
| 2026-01-05 | €161.94 | €170.18 | €161.50 | €167.92 | 503 |
| 2026-01-02 | €148.38 | €154.84 | €147.72 | €153.82 | 121 |
| 2025-12-30 | €148.50 | €148.50 | €148.50 | €148.50 | 0 |
| 2025-12-29 | €150.36 | €151.44 | €150.32 | €151.44 | 111 |
| 2025-12-23 | €148.38 | €149.62 | €148.26 | €149.62 | 125 |
| 2025-12-22 | €147.86 | €148.92 | €147.86 | €148.92 | 14 |
| 2025-12-19 | €141.80 | €146.70 | €141.80 | €146.70 | 220 |
| 2025-12-18 | €131.68 | €143.32 | €131.68 | €141.20 | 166 |
| 2025-12-17 | €139.12 | €142.00 | €139.12 | €142.00 | 15 |
| 2025-12-16 | €137.70 | €139.88 | €137.70 | €139.20 | 155 |
| 2025-12-15 | €136.72 | €140.80 | €136.72 | €140.80 | 89 |
| 2025-12-12 | €143.02 | €144.68 | €138.36 | €138.36 | 30 |
| 2025-12-11 | €140.78 | €140.78 | €138.50 | €138.50 | 50 |
| 2025-12-10 | €141.94 | €143.14 | €141.64 | €141.64 | 30 |
| 2025-12-09 | €139.38 | €142.72 | €139.20 | €142.72 | 64 |
| 2025-12-08 | €135.90 | €140.50 | €135.90 | €140.46 | 502 |
| 2025-12-05 | €134.56 | €137.00 | €134.56 | €135.84 | 21 |
| 2025-12-04 | €136.48 | €136.48 | €133.46 | €133.46 | 80 |
| 2025-12-03 | €136.00 | €136.00 | €131.80 | €131.80 | 0 |
| 2025-12-02 | €133.00 | €135.32 | €133.00 | €135.32 | 0 |
| 2025-12-01 | €133.00 | €133.00 | €133.00 | €133.00 | 0 |
| 2025-11-28 | €134.60 | €134.60 | €133.76 | €134.20 | 11 |
| 2025-11-27 | €134.60 | €134.72 | €134.60 | €134.66 | 15 |
| 2025-11-26 | €132.00 | €135.06 | €132.00 | €135.06 | 15 |
| 2025-11-25 | €129.84 | €131.28 | €126.62 | €131.28 | 137 |
| 2025-11-24 | €125.74 | €131.70 | €125.74 | €131.70 | 112 |
| 2025-11-21 | €118.90 | €122.10 | €118.26 | €118.26 | 247 |
| 2025-11-20 | €133.90 | €133.90 | €121.50 | €121.50 | 245 |
| 2025-11-19 | €123.80 | €129.22 | €123.80 | €129.22 | 269 |
| 2025-11-18 | €124.30 | €127.00 | €123.82 | €123.82 | 99 |
| 2025-11-17 | €128.88 | €131.90 | €126.44 | €129.66 | 41 |
| 2025-11-14 | €128.10 | €130.28 | €126.12 | €128.60 | 602 |
| 2025-11-13 | €138.86 | €139.92 | €129.96 | €129.96 | 236 |
| 2025-11-12 | €138.12 | €138.50 | €138.12 | €138.42 | 600 |
| 2025-11-11 | €143.10 | €143.10 | €138.12 | €138.12 | 235 |
| 2025-11-10 | €140.50 | €142.60 | €140.50 | €142.60 | 186 |
| 2025-11-07 | €141.26 | €141.26 | €132.60 | €132.60 | 60 |
| 2025-11-06 | €141.50 | €144.16 | €139.18 | €139.18 | 142 |
| 2025-11-05 | €136.40 | €144.26 | €134.92 | €144.26 | 238 |
| 2025-11-04 | €136.48 | €140.26 | €134.80 | €140.14 | 523 |
| 2025-11-03 | €135.50 | €139.84 | €135.50 | €139.70 | 211 |
| 2025-10-31 | €140.02 | €142.06 | €139.64 | €139.64 | 125 |
| 2025-10-30 | €138.48 | €141.86 | €138.48 | €139.88 | 216 |
| 2025-10-29 | €133.56 | €139.46 | €133.56 | €138.88 | 232 |
| 2025-10-28 | €135.00 | €135.90 | €132.52 | €133.34 | 120 |
| 2025-10-27 | €133.88 | €136.42 | €132.00 | €135.04 | 685 |
| 2025-10-24 | €127.36 | €132.08 | €127.36 | €130.38 | 582 |
| 2025-10-23 | €120.72 | €123.46 | €120.72 | €123.46 | 0 |
| 2025-10-22 | €125.22 | €126.38 | €117.82 | €117.88 | 160 |
| 2025-10-21 | €123.08 | €123.16 | €123.08 | €123.16 | 0 |
| 2025-10-20 | €122.32 | €124.78 | €122.32 | €124.68 | 135 |
| 2025-10-17 | €119.12 | €121.38 | €118.20 | €121.38 | 20 |
| 2025-10-16 | €123.82 | €123.82 | €120.68 | €120.68 | 20 |
| 2025-10-15 | €121.30 | €124.20 | €121.04 | €122.58 | 138 |
| 2025-10-14 | €117.50 | €121.40 | €114.80 | €121.40 | 17 |
| 2025-10-13 | €115.56 | €118.30 | €115.56 | €118.30 | 880 |
| 2025-10-10 | €121.28 | €121.28 | €115.62 | €116.00 | 142 |
| 2025-10-09 | €123.14 | €123.14 | €120.94 | €122.00 | 85 |