Lam Research Corporation (LAR0) Price History
Daily open, high, low, close and volume for Lam Research Corporation (LAR0) from 2025-11-03 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €290.05 | €294.60 | €287.00 | €293.35 | 464 |
| 2026-10-07 | €296.45 | €296.75 | €287.15 | €291.40 | 1,226 |
| 2026-10-06 | €309.95 | €309.95 | €295.85 | €295.85 | 721 |
| 2026-10-05 | €312.15 | €313.25 | €304.40 | €307.35 | 1,523 |
| 2026-10-02 | €304.75 | €312.50 | €303.60 | €309.40 | 1,810 |
| 2026-10-01 | €301.65 | €301.85 | €293.45 | €296.25 | 1,142 |
| 2026-09-30 | €283.70 | €287.90 | €279.70 | €287.20 | 1,480 |
| 2026-09-29 | €276.30 | €287.75 | €275.30 | €285.05 | 2,263 |
| 2026-09-28 | €266.90 | €275.65 | €266.90 | €271.20 | 480 |
| 2026-09-25 | €272.40 | €276.00 | €270.60 | €272.85 | 1,445 |
| 2026-09-24 | €266.15 | €266.15 | €261.00 | €264.35 | 639 |
| 2026-09-23 | €272.30 | €272.40 | €263.60 | €267.95 | 884 |
| 2026-09-22 | €261.35 | €270.20 | €260.00 | €266.20 | 357 |
| 2026-09-21 | €255.40 | €260.25 | €253.80 | €260.25 | 2,470 |
| 2026-09-18 | €235.65 | €247.20 | €235.65 | €247.20 | 1,020 |
| 2026-09-17 | €237.15 | €245.20 | €234.10 | €234.10 | 312 |
| 2026-09-16 | €239.55 | €240.75 | €236.55 | €237.80 | 821 |
| 2026-09-15 | €238.20 | €243.85 | €230.75 | €231.90 | 2,511 |
| 2026-09-14 | €248.00 | €248.00 | €235.10 | €241.00 | 3,028 |
| 2026-09-11 | €259.20 | €263.65 | €256.20 | €260.15 | 3,160 |
| 2026-09-10 | €270.15 | €270.15 | €259.85 | €261.60 | 1,726 |
| 2026-09-09 | €277.40 | €277.85 | €269.80 | €270.70 | 2,196 |
| 2026-09-08 | €269.20 | €275.50 | €265.80 | €275.50 | 1,643 |
| 2026-09-07 | €265.90 | €270.95 | €263.40 | €267.30 | 770 |
| 2026-09-04 | €254.90 | €266.05 | €254.90 | €259.75 | 1,048 |
| 2026-09-03 | €248.95 | €250.60 | €239.30 | €247.70 | 512 |
| 2026-09-02 | €250.00 | €250.90 | €246.45 | €247.90 | 1,551 |
| 2026-09-01 | €260.90 | €260.90 | €250.50 | €252.60 | 692 |
| 2026-08-31 | €265.00 | €265.25 | €257.60 | €258.60 | 1,961 |
| 2026-08-28 | €272.15 | €273.25 | €267.40 | €269.45 | 1,365 |
| 2026-08-27 | €275.70 | €276.50 | €269.85 | €271.05 | 389 |
| 2026-08-26 | €269.05 | €270.35 | €267.05 | €268.15 | 722 |
| 2026-08-25 | €270.85 | €275.20 | €264.60 | €269.05 | 1,602 |
| 2026-08-24 | €261.40 | €265.40 | €256.55 | €261.85 | 3,206 |
| 2026-08-21 | €267.95 | €271.70 | €261.40 | €265.30 | 1,475 |
| 2026-08-20 | €267.30 | €268.25 | €258.95 | €263.85 | 3,873 |
| 2026-08-19 | €284.75 | €287.35 | €265.00 | €265.40 | 5,837 |
| 2026-08-18 | €291.95 | €292.00 | €276.15 | €278.90 | 1,312 |
| 2026-08-17 | €289.75 | €295.45 | €289.15 | €295.35 | 1,336 |
| 2026-08-14 | €289.10 | €293.45 | €284.95 | €284.95 | 1,945 |
| 2026-08-13 | €285.10 | €294.60 | €282.60 | €294.45 | 2,603 |
| 2026-08-12 | €274.85 | €284.15 | €274.85 | €283.45 | 1,668 |
| 2026-08-11 | €268.50 | €274.25 | €267.00 | €269.20 | 1,311 |
| 2026-08-10 | €274.40 | €277.70 | €264.95 | €265.95 | 1,799 |
| 2026-08-07 | €269.00 | €276.40 | €264.25 | €268.60 | 3,469 |
| 2026-08-06 | €263.90 | €271.70 | €257.45 | €269.70 | 3,311 |
| 2026-08-05 | €279.00 | €280.20 | €265.00 | €269.80 | 4,611 |
| 2026-08-04 | €259.50 | €272.25 | €259.50 | €272.10 | 3,619 |
| 2026-08-03 | €260.30 | €260.30 | €240.75 | €251.00 | 3,082 |
| 2026-07-31 | €265.80 | €275.35 | €257.15 | €260.20 | 4,942 |
| 2026-07-30 | €234.40 | €270.10 | €232.00 | €261.30 | 5,424 |
| 2026-07-29 | €229.10 | €239.05 | €224.15 | €225.95 | 6,140 |
| 2026-07-28 | €248.05 | €249.90 | €227.90 | €233.60 | 5,666 |
| 2026-07-27 | €277.85 | €279.55 | €245.30 | €245.30 | 4,053 |
| 2026-07-24 | €279.20 | €280.65 | €269.80 | €274.80 | 3,482 |
| 2026-07-23 | €277.35 | €284.20 | €273.25 | €280.70 | 2,162 |
| 2026-07-22 | €273.35 | €280.75 | €270.05 | €280.75 | 2,005 |
| 2026-07-21 | €279.90 | €285.85 | €276.15 | €281.25 | 4,214 |
| 2026-07-20 | €274.55 | €284.85 | €268.35 | €272.10 | 4,318 |
| 2026-07-17 | €269.30 | €275.25 | €261.30 | €272.60 | 13,244 |
| 2026-07-16 | €296.70 | €296.70 | €278.80 | €285.00 | 6,425 |
| 2026-07-15 | €319.55 | €320.00 | €287.45 | €289.50 | 6,814 |
| 2026-07-14 | €296.55 | €307.65 | €296.40 | €303.35 | 5,131 |
| 2026-07-13 | €290.85 | €296.70 | €287.70 | €293.25 | 4,687 |
| 2026-07-10 | €306.00 | €306.60 | €297.35 | €304.95 | 5,351 |
| 2026-07-09 | €297.65 | €313.20 | €297.65 | €310.30 | 4,929 |
| 2026-07-08 | €282.50 | €295.00 | €274.80 | €285.85 | 9,357 |
| 2026-07-07 | €295.80 | €297.40 | €274.30 | €280.40 | 12,586 |
| 2026-07-06 | €319.45 | €324.70 | €311.35 | €315.15 | 3,274 |
| 2026-07-03 | €328.30 | €329.85 | €323.60 | €326.20 | 1,435 |
| 2026-07-02 | €336.35 | €353.85 | €315.35 | €319.75 | 10,706 |
| 2026-07-01 | €373.35 | €375.50 | €345.85 | €350.90 | 5,609 |
| 2026-06-30 | €368.35 | €381.30 | €363.85 | €373.30 | 3,304 |
| 2026-06-29 | €338.55 | €358.40 | €334.05 | €358.40 | 3,871 |
| 2026-06-26 | €343.50 | €344.60 | €329.05 | €333.30 | 4,530 |
| 2026-06-25 | €352.00 | €357.50 | €329.05 | €335.80 | 8,377 |
| 2026-06-24 | €329.45 | €335.75 | €321.80 | €325.40 | 5,028 |
| 2026-06-23 | €341.20 | €342.10 | €321.40 | €324.95 | 4,540 |
| 2026-06-22 | €340.30 | €350.75 | €338.60 | €344.20 | 5,002 |
| 2026-06-19 | €342.10 | €343.40 | €331.00 | €333.60 | 6,597 |
| 2026-06-18 | €337.80 | €348.85 | €337.00 | €344.65 | 3,015 |
| 2026-06-17 | €327.40 | €341.45 | €326.50 | €335.05 | 3,244 |
| 2026-06-16 | €338.25 | €344.05 | €323.65 | €325.75 | 2,011 |
| 2026-06-15 | €334.30 | €336.70 | €328.35 | €334.60 | 5,146 |
| 2026-06-12 | €307.85 | €321.75 | €306.60 | €321.75 | 3,343 |
| 2026-06-11 | €295.80 | €303.75 | €287.05 | €302.45 | 4,096 |
| 2026-06-10 | €279.60 | €294.15 | €274.90 | €281.95 | 5,405 |
| 2026-06-09 | €284.35 | €299.90 | €279.80 | €280.45 | 6,310 |
| 2026-06-08 | €266.60 | €285.00 | €265.95 | €282.80 | 5,292 |
| 2026-06-05 | €284.50 | €284.50 | €272.85 | €276.15 | 4,683 |
| 2026-06-04 | €296.95 | €297.35 | €279.70 | €288.05 | 6,067 |
| 2026-06-03 | €288.75 | €297.30 | €287.05 | €293.30 | 4,375 |
| 2026-06-02 | €270.75 | €288.35 | €270.75 | €286.95 | 8,684 |
| 2026-06-01 | €273.70 | €273.95 | €264.25 | €270.95 | 6,209 |
| 2026-05-29 | €274.30 | €277.90 | €272.35 | €273.75 | 1,576 |
| 2026-05-28 | €274.30 | €275.70 | €265.65 | €275.35 | 3,210 |
| 2026-05-27 | €278.75 | €289.45 | €270.90 | €273.05 | 2,615 |
| 2026-05-26 | €270.40 | €275.00 | €266.60 | €271.75 | 2,247 |
| 2026-05-25 | €268.95 | €275.35 | €268.20 | €272.75 | 990 |
| 2026-05-22 | €260.40 | €267.05 | €260.40 | €265.95 | 998 |
| 2026-05-21 | €249.90 | €258.45 | €249.40 | €257.35 | 1,498 |
| 2026-05-20 | €240.85 | €251.45 | €239.40 | €251.45 | 2,263 |
| 2026-05-19 | €239.15 | €240.70 | €227.75 | €231.45 | 2,705 |
| 2026-05-18 | €248.20 | €252.60 | €237.70 | €239.35 | 4,099 |
| 2026-05-15 | €255.70 | €255.95 | €243.25 | €246.70 | 2,524 |
| 2026-05-14 | €254.15 | €257.55 | €251.20 | €256.00 | 1,647 |
| 2026-05-13 | €249.55 | €252.05 | €245.80 | €249.55 | 3,624 |
| 2026-05-12 | €249.75 | €251.10 | €238.95 | €239.50 | 2,088 |
| 2026-05-11 | €249.45 | €253.35 | €245.45 | €252.45 | 3,041 |
| 2026-05-08 | €246.35 | €250.75 | €244.80 | €248.65 | 2,372 |
| 2026-05-07 | €253.10 | €254.70 | €243.90 | €245.95 | 4,705 |
| 2026-05-06 | €238.55 | €252.05 | €237.00 | €252.05 | 9,154 |
| 2026-05-05 | €222.65 | €236.65 | €222.65 | €236.65 | 3,018 |
| 2026-05-04 | €220.90 | €224.40 | €215.70 | €219.35 | 4,510 |
| 2026-04-30 | €209.95 | €219.35 | €209.80 | €219.35 | 2,552 |
| 2026-04-29 | €216.10 | €217.40 | €212.25 | €212.25 | 1,251 |
| 2026-04-28 | €220.15 | €220.75 | €208.55 | €208.70 | 3,826 |
| 2026-04-27 | €229.95 | €231.00 | €218.85 | €222.00 | 2,593 |
| 2026-04-24 | €223.45 | €235.20 | €222.30 | €232.05 | 3,831 |
| 2026-04-23 | €229.45 | €233.05 | €223.70 | €225.55 | 3,388 |
| 2026-04-22 | €223.90 | €224.70 | €220.00 | €223.90 | 1,150 |
| 2026-04-21 | €225.35 | €226.20 | €221.50 | €221.95 | 956 |
| 2026-04-20 | €225.90 | €227.95 | €223.55 | €225.55 | 943 |
| 2026-04-17 | €222.00 | €228.50 | €221.60 | €226.30 | 2,459 |
| 2026-04-16 | €229.30 | €229.40 | €221.00 | €224.45 | 2,381 |
| 2026-04-15 | €230.10 | €233.20 | €222.50 | €222.55 | 1,364 |
| 2026-04-14 | €228.35 | €231.55 | €227.95 | €229.15 | 1,060 |
| 2026-04-13 | €223.50 | €225.85 | €222.25 | €224.55 | 1,416 |
| 2026-04-10 | €221.50 | €227.40 | €220.75 | €226.70 | 1,341 |
| 2026-04-09 | €209.30 | €218.10 | €206.80 | €218.10 | 3,333 |
| 2026-04-08 | €204.40 | €212.00 | €203.90 | €209.15 | 2,263 |
| 2026-04-07 | €189.80 | €192.14 | €187.84 | €189.48 | 1,162 |
| 2026-04-02 | €186.14 | €191.18 | €182.36 | €189.06 | 1,214 |
| 2026-04-01 | €188.40 | €192.56 | €185.62 | €192.56 | 4,271 |
| 2026-03-31 | €174.84 | €181.38 | €174.12 | €178.64 | 1,720 |
| 2026-03-30 | €185.00 | €186.92 | €175.74 | €177.54 | 1,254 |
| 2026-03-27 | €183.04 | €187.08 | €180.70 | €185.08 | 2,331 |
| 2026-03-26 | €200.25 | €200.25 | €186.10 | €186.90 | 806 |
| 2026-03-25 | €208.30 | €209.85 | €197.10 | €203.00 | 2,513 |
| 2026-03-24 | €201.55 | €208.00 | €197.74 | €205.90 | 751 |
| 2026-03-23 | €193.36 | €205.25 | €192.30 | €200.65 | 920 |
| 2026-03-20 | €201.85 | €202.30 | €195.70 | €197.64 | 905 |
| 2026-03-19 | €196.04 | €198.62 | €188.48 | €197.88 | 709 |
| 2026-03-18 | €200.50 | €201.00 | €195.06 | €199.08 | 932 |
| 2026-03-17 | €189.50 | €193.20 | €186.54 | €192.96 | 545 |
| 2026-03-16 | €189.00 | €190.08 | €186.04 | €188.68 | 824 |
| 2026-03-13 | €180.76 | €187.26 | €180.76 | €187.14 | 678 |
| 2026-03-12 | €187.32 | €187.32 | €181.02 | €184.16 | 306 |
| 2026-03-11 | €181.30 | €190.68 | €180.86 | €190.68 | 754 |
| 2026-03-10 | €185.74 | €187.94 | €181.00 | €187.26 | 1,468 |
| 2026-03-09 | €167.48 | €176.84 | €166.80 | €176.84 | 2,820 |
| 2026-03-06 | €185.76 | €186.92 | €177.70 | €180.10 | 1,694 |
| 2026-03-05 | €190.48 | €192.46 | €186.76 | €186.94 | 1,155 |
| 2026-03-04 | €184.88 | €192.74 | €184.00 | €191.62 | 1,258 |
| 2026-03-03 | €190.18 | €193.78 | €185.00 | €189.36 | 1,862 |
| 2026-03-02 | €191.80 | €199.06 | €188.40 | €195.72 | 2,443 |
| 2026-02-27 | €203.65 | €203.65 | €197.50 | €201.45 | 604 |
| 2026-02-26 | €213.40 | €213.55 | €196.44 | €201.00 | 2,162 |
| 2026-02-25 | €207.40 | €216.60 | €207.15 | €210.95 | 1,089 |
| 2026-02-24 | €206.55 | €209.90 | €204.95 | €209.30 | 1,060 |
| 2026-02-23 | €205.10 | €209.90 | €203.30 | €204.50 | 1,800 |
| 2026-02-20 | €203.25 | €207.50 | €200.85 | €206.05 | 1,127 |
| 2026-02-19 | €205.20 | €205.20 | €198.32 | €200.25 | 1,478 |
| 2026-02-18 | €199.64 | €206.35 | €199.04 | €206.35 | 1,359 |
| 2026-02-17 | €198.10 | €201.25 | €194.94 | €199.14 | 1,448 |
| 2026-02-16 | €197.04 | €203.30 | €197.02 | €199.94 | 926 |
| 2026-02-13 | €198.18 | €202.40 | €197.48 | €199.10 | 4,316 |
| 2026-02-12 | €200.90 | €201.75 | €195.08 | €195.08 | 695 |
| 2026-02-11 | €191.92 | €198.38 | €189.16 | €196.76 | 1,612 |
| 2026-02-10 | €191.84 | €193.86 | €185.96 | €188.64 | 432 |
| 2026-02-09 | €195.32 | €195.68 | €189.44 | €193.00 | 1,974 |
| 2026-02-06 | €180.84 | €193.64 | €180.72 | €193.64 | 1,123 |
| 2026-02-05 | €183.14 | €183.98 | €174.42 | €181.60 | 4,635 |
| 2026-02-04 | €195.24 | €196.28 | €179.76 | €179.76 | 2,647 |
| 2026-02-03 | €204.95 | €208.35 | €196.28 | €198.76 | 1,929 |
| 2026-02-02 | €193.24 | €204.85 | €190.46 | €202.40 | 2,678 |
| 2026-01-30 | €199.02 | €210.85 | €199.02 | €205.00 | 1,369 |
| 2026-01-29 | €210.85 | €213.70 | €200.35 | €203.30 | 2,312 |
| 2026-01-28 | €210.20 | €210.20 | €198.92 | €200.50 | 3,743 |
| 2026-01-27 | €191.80 | €199.58 | €190.54 | €199.58 | 1,346 |
| 2026-01-26 | €184.26 | €187.64 | €182.42 | €187.64 | 1,193 |
| 2026-01-23 | €187.54 | €189.30 | €183.58 | €186.14 | 1,509 |
| 2026-01-22 | €196.96 | €202.85 | €188.20 | €188.76 | 4,219 |
| 2026-01-21 | €192.28 | €195.20 | €190.00 | €194.78 | 1,209 |
| 2026-01-20 | €185.34 | €191.68 | €180.80 | €191.10 | 2,857 |
| 2026-01-19 | €188.00 | €192.68 | €186.70 | €190.42 | 1,288 |
| 2026-01-16 | €190.68 | €193.30 | €189.18 | €193.10 | 2,229 |
| 2026-01-15 | €188.18 | €196.26 | €187.50 | €190.76 | 5,709 |
| 2026-01-14 | €182.50 | €183.34 | €179.04 | €179.40 | 744 |
| 2026-01-13 | €188.48 | €191.00 | €186.06 | €188.22 | 6,464 |
| 2026-01-12 | €185.68 | €190.02 | €183.48 | €188.20 | 3,714 |
| 2026-01-09 | €172.78 | €186.48 | €172.78 | €184.84 | 4,422 |
| 2026-01-08 | €172.70 | €173.40 | €167.22 | €169.94 | 1,504 |
| 2026-01-07 | €176.96 | €177.00 | €171.50 | €172.48 | 2,786 |
| 2026-01-06 | €167.90 | €178.98 | €165.66 | €178.98 | 1,875 |
| 2026-01-05 | €160.64 | €169.24 | €160.64 | €168.14 | 4,611 |
| 2026-01-02 | €149.16 | €156.36 | €148.90 | €153.46 | 1,275 |
| 2025-12-30 | €150.86 | €150.98 | €149.30 | €150.26 | 253 |
| 2025-12-29 | €152.48 | €152.48 | €149.16 | €149.94 | 1,091 |
| 2025-12-23 | €149.32 | €150.22 | €147.60 | €149.16 | 1,046 |
| 2025-12-22 | €146.68 | €149.72 | €146.66 | €149.00 | 2,281 |
| 2025-12-19 | €142.74 | €146.52 | €140.92 | €146.52 | 853 |
| 2025-12-18 | €132.72 | €132.72 | €132.72 | €132.72 | 0 |
| 2025-12-17 | €140.26 | €140.40 | €132.72 | €132.72 | 927 |
| 2025-12-16 | €137.68 | €140.14 | €137.10 | €137.72 | 343 |
| 2025-12-15 | €137.70 | €141.36 | €136.50 | €141.36 | 1,544 |
| 2025-12-12 | €143.76 | €143.76 | €136.92 | €136.92 | 1,091 |
| 2025-12-11 | €142.50 | €142.62 | €137.00 | €140.66 | 1,074 |
| 2025-12-10 | €142.54 | €142.94 | €140.54 | €140.88 | 678 |
| 2025-12-09 | €139.60 | €141.50 | €139.52 | €141.50 | 172 |
| 2025-12-08 | €136.66 | €140.40 | €136.66 | €138.48 | 1,139 |
| 2025-12-05 | €136.26 | €137.44 | €135.92 | €136.92 | 936 |
| 2025-12-04 | €136.00 | €136.50 | €132.92 | €134.24 | 363 |
| 2025-12-03 | €135.98 | €136.62 | €131.80 | €135.60 | 1,295 |
| 2025-12-02 | €134.72 | €137.78 | €133.64 | €134.80 | 616 |
| 2025-12-01 | €132.50 | €133.86 | €132.22 | €133.52 | 2,277 |
| 2025-11-28 | €134.22 | €135.86 | €133.62 | €133.72 | 337 |
| 2025-11-27 | €133.92 | €135.40 | €133.36 | €134.32 | 152 |
| 2025-11-26 | €131.46 | €134.38 | €131.38 | €134.38 | 426 |
| 2025-11-25 | €130.24 | €130.24 | €126.90 | €127.92 | 1,459 |
| 2025-11-24 | €125.30 | €131.04 | €124.38 | €131.04 | 745 |
| 2025-11-21 | €120.24 | €122.08 | €118.42 | €122.08 | 2,010 |
| 2025-11-20 | €132.74 | €133.14 | €128.72 | €128.72 | 1,951 |
| 2025-11-19 | €124.32 | €130.00 | €124.22 | €127.94 | 997 |
| 2025-11-18 | €126.00 | €126.96 | €123.28 | €125.62 | 1,559 |
| 2025-11-17 | €129.80 | €129.80 | €127.50 | €129.22 | 999 |
| 2025-11-14 | €129.18 | €131.50 | €126.52 | €130.96 | 2,836 |
| 2025-11-13 | €138.40 | €138.92 | €131.90 | €132.76 | 523 |
| 2025-11-12 | €138.12 | €140.54 | €136.94 | €138.62 | 1,773 |
| 2025-11-11 | €143.52 | €144.36 | €136.62 | €137.80 | 828 |
| 2025-11-10 | €134.58 | €134.58 | €134.58 | €134.58 | 0 |
| 2025-11-07 | €141.58 | €141.58 | €134.58 | €134.58 | 1,180 |
| 2025-11-06 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2025-11-05 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2025-11-04 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |
| 2025-11-03 | €67.83 | €67.83 | €67.83 | €67.83 | 0 |