Lam Research Corporation (1LRCX) Price History
Daily open, high, low, close and volume for Lam Research Corporation (1LRCX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €292.95 | €292.95 | €283.20 | €285.60 | 50 |
| 2026-10-08 | €291.25 | €293.50 | €284.90 | €293.35 | 53 |
| 2026-10-07 | €295.55 | €295.65 | €289.80 | €291.25 | 221 |
| 2026-10-06 | €309.65 | €310.00 | €297.40 | €297.25 | 154 |
| 2026-10-05 | €310.20 | €310.20 | €306.50 | €307.80 | 44 |
| 2026-10-02 | €306.00 | €312.55 | €305.20 | €308.80 | 359 |
| 2026-10-01 | €299.10 | €300.00 | €293.75 | €298.05 | 266 |
| 2026-09-30 | €283.85 | €285.10 | €281.90 | €287.90 | 38 |
| 2026-09-29 | €277.65 | €287.20 | €277.65 | €285.45 | 114 |
| 2026-09-28 | €268.40 | €270.20 | €268.40 | €270.20 | 124 |
| 2026-09-25 | €274.45 | €275.40 | €271.60 | €273.70 | 160 |
| 2026-09-24 | €265.70 | €265.70 | €262.10 | €264.10 | 137 |
| 2026-09-23 | €270.15 | €273.55 | €266.35 | €268.10 | 356 |
| 2026-09-22 | €267.70 | €268.00 | €267.70 | €265.45 | 7 |
| 2026-09-21 | €256.65 | €260.50 | €256.50 | €261.00 | 187 |
| 2026-09-18 | €237.60 | €243.20 | €235.40 | €246.60 | 146 |
| 2026-09-17 | €239.10 | €243.85 | €234.50 | €234.10 | 167 |
| 2026-09-16 | €238.80 | €239.85 | €237.35 | €237.35 | 37 |
| 2026-09-15 | €240.10 | €241.80 | €231.80 | €231.95 | 188 |
| 2026-09-14 | €246.60 | €246.60 | €235.25 | €241.00 | 327 |
| 2026-09-11 | €260.65 | €264.00 | €253.80 | €259.30 | 188 |
| 2026-09-10 | €269.65 | €269.65 | €260.70 | €261.80 | 95 |
| 2026-09-09 | €276.75 | €278.00 | €270.40 | €269.55 | 174 |
| 2026-09-08 | €269.00 | €274.00 | €267.70 | €275.60 | 111 |
| 2026-09-07 | €266.10 | €268.55 | €266.00 | €265.90 | 32 |
| 2026-09-04 | €257.00 | €267.35 | €257.00 | €259.60 | 241 |
| 2026-09-03 | €248.90 | €248.90 | €241.00 | €248.55 | 152 |
| 2026-09-02 | €249.25 | €251.05 | €246.05 | €248.00 | 32 |
| 2026-09-01 | €255.20 | €255.20 | €252.00 | €252.30 | 58 |
| 2026-08-31 | €263.40 | €263.40 | €258.60 | €259.05 | 19 |
| 2026-08-28 | €271.80 | €271.80 | €270.50 | €269.50 | 51 |
| 2026-08-27 | €274.75 | €274.75 | €274.75 | €270.30 | 5 |
| 2026-08-26 | €268.30 | €269.10 | €267.90 | €268.50 | 34 |
| 2026-08-25 | €271.20 | €274.15 | €268.60 | €268.60 | 67 |
| 2026-08-24 | €263.05 | €264.95 | €258.15 | €260.80 | 235 |
| 2026-08-21 | €270.20 | €270.85 | €262.60 | €264.90 | 22 |
| 2026-08-20 | €266.75 | €267.00 | €260.80 | €264.45 | 154 |
| 2026-08-19 | €286.15 | €286.30 | €265.40 | €265.40 | 248 |
| 2026-08-18 | €289.25 | €289.25 | €275.55 | €278.15 | 132 |
| 2026-08-17 | €289.25 | €292.60 | €287.45 | €295.35 | 469 |
| 2026-08-14 | €289.20 | €291.15 | €286.55 | €286.00 | 71 |
| 2026-08-13 | €285.85 | €294.45 | €281.80 | €294.15 | 137 |
| 2026-08-12 | €274.80 | €283.40 | €273.60 | €283.40 | 32 |
| 2026-08-11 | €268.00 | €272.65 | €268.00 | €269.35 | 63 |
| 2026-08-10 | €281.75 | €281.75 | €265.10 | €265.90 | 503 |
| 2026-08-07 | €270.55 | €270.55 | €266.45 | €267.75 | 121 |
| 2026-08-06 | €269.05 | €271.00 | €259.60 | €270.70 | 59 |
| 2026-08-05 | €279.45 | €279.45 | €268.80 | €268.80 | 169 |
| 2026-08-04 | €261.75 | €272.35 | €261.00 | €272.35 | 1,337 |
| 2026-08-03 | €259.55 | €259.55 | €246.90 | €250.10 | 106 |
| 2026-07-31 | €267.50 | €274.35 | €259.85 | €258.40 | 238 |
| 2026-07-30 | €234.05 | €267.55 | €232.25 | €261.15 | 505 |
| 2026-07-29 | €230.70 | €231.60 | €225.80 | €225.95 | 118 |
| 2026-07-28 | €249.10 | €249.10 | €228.40 | €232.85 | 967 |
| 2026-07-27 | €278.00 | €279.30 | €246.25 | €246.35 | 874 |
| 2026-07-24 | €279.25 | €280.95 | €275.35 | €274.60 | 69 |
| 2026-07-23 | €275.80 | €285.95 | €274.00 | €279.60 | 1,644 |
| 2026-07-22 | €274.00 | €281.00 | €269.85 | €280.60 | 320 |
| 2026-07-21 | €280.40 | €287.00 | €279.00 | €281.75 | 286 |
| 2026-07-20 | €275.65 | €283.55 | €275.65 | €271.90 | 272 |
| 2026-07-17 | €270.00 | €274.35 | €262.45 | €272.00 | 574 |
| 2026-07-16 | €290.15 | €290.15 | €279.90 | €284.85 | 389 |
| 2026-07-15 | €317.95 | €317.95 | €289.30 | €289.70 | 434 |
| 2026-07-14 | €296.40 | €302.60 | €296.20 | €303.65 | 294 |
| 2026-07-13 | €292.10 | €297.20 | €291.10 | €293.70 | 321 |
| 2026-07-10 | €303.95 | €304.90 | €300.50 | €304.90 | 247 |
| 2026-07-09 | €298.45 | €323.50 | €297.60 | €310.35 | 470 |
| 2026-07-08 | €281.55 | €293.90 | €275.25 | €285.30 | 460 |
| 2026-07-07 | €297.75 | €297.75 | €274.55 | €280.20 | 998 |
| 2026-07-06 | €319.35 | €323.95 | €311.75 | €313.55 | 197 |
| 2026-07-03 | €324.70 | €328.05 | €324.60 | €327.35 | 79 |
| 2026-07-02 | €334.05 | €352.55 | €314.90 | €317.80 | 686 |
| 2026-07-01 | €373.35 | €374.95 | €345.60 | €349.75 | 835 |
| 2026-06-30 | €367.50 | €380.05 | €364.25 | €373.50 | 1,001 |
| 2026-06-29 | €339.85 | €356.00 | €339.00 | €355.75 | 448 |
| 2026-06-26 | €343.00 | €344.00 | €329.80 | €333.40 | 354 |
| 2026-06-25 | €351.85 | €357.55 | €328.80 | €335.30 | 1,823 |
| 2026-06-24 | €332.25 | €335.80 | €324.05 | €324.75 | 154 |
| 2026-06-23 | €342.60 | €342.60 | €323.55 | €323.45 | 493 |
| 2026-06-22 | €341.65 | €350.30 | €338.30 | €344.70 | 250 |
| 2026-06-19 | €338.90 | €338.90 | €332.45 | €334.45 | 90 |
| 2026-06-18 | €336.65 | €346.70 | €335.95 | €344.85 | 256 |
| 2026-06-17 | €327.00 | €341.20 | €327.00 | €335.65 | 199 |
| 2026-06-16 | €340.00 | €353.00 | €319.25 | €343.70 | 220 |
| 2026-06-15 | €331.95 | €335.00 | €330.00 | €334.65 | 370 |
| 2026-06-12 | €300.60 | €318.05 | €300.60 | €320.45 | 433 |
| 2026-06-11 | €288.95 | €301.10 | €288.95 | €300.50 | 346 |
| 2026-06-10 | €274.05 | €297.40 | €274.05 | €282.80 | 129 |
| 2026-06-09 | €286.35 | €299.65 | €279.95 | €279.95 | 285 |
| 2026-06-08 | €266.00 | €280.00 | €265.55 | €283.75 | 764 |
| 2026-06-05 | €284.60 | €284.60 | €273.65 | €276.55 | 166 |
| 2026-06-04 | €297.45 | €297.45 | €284.50 | €288.75 | 417 |
| 2026-06-03 | €291.55 | €295.80 | €287.00 | €294.35 | 236 |
| 2026-06-02 | €274.00 | €288.25 | €273.05 | €287.20 | 296 |
| 2026-06-01 | €273.70 | €273.70 | €266.85 | €271.25 | 433 |
| 2026-05-29 | €274.00 | €275.45 | €273.00 | €273.95 | 60 |
| 2026-05-28 | €274.15 | €275.75 | €266.70 | €275.10 | 198 |
| 2026-05-27 | €277.65 | €290.45 | €270.95 | €272.85 | 327 |
| 2026-05-26 | €270.00 | €275.15 | €268.75 | €272.20 | 199 |
| 2026-05-25 | €272.10 | €274.75 | €270.20 | €272.65 | 202 |
| 2026-05-22 | €260.60 | €266.15 | €260.35 | €265.85 | 196 |
| 2026-05-21 | €251.70 | €258.70 | €250.15 | €257.20 | 242 |
| 2026-05-20 | €239.35 | €250.00 | €239.35 | €251.45 | 41 |
| 2026-05-19 | €238.50 | €238.50 | €231.35 | €231.35 | 407 |
| 2026-05-18 | €247.45 | €252.20 | €238.45 | €239.60 | 427 |
| 2026-05-15 | €253.05 | €254.25 | €241.35 | €246.45 | 179 |
| 2026-05-14 | €254.95 | €256.25 | €250.45 | €256.25 | 217 |
| 2026-05-13 | €252.10 | €252.10 | €247.00 | €249.20 | 143 |
| 2026-05-12 | €249.40 | €249.40 | €241.40 | €238.95 | 280 |
| 2026-05-11 | €249.80 | €253.15 | €245.35 | €252.15 | 569 |
| 2026-05-08 | €246.05 | €250.20 | €245.95 | €248.20 | 416 |
| 2026-05-07 | €253.90 | €254.50 | €244.85 | €245.95 | 245 |
| 2026-05-06 | €237.20 | €251.30 | €237.20 | €252.45 | 211 |
| 2026-05-05 | €224.50 | €236.50 | €224.50 | €236.50 | 270 |
| 2026-05-04 | €220.95 | €222.30 | €216.10 | €219.55 | 148 |
| 2026-04-30 | €212.05 | €217.30 | €211.25 | €218.15 | 131 |
| 2026-04-29 | €216.30 | €216.30 | €212.55 | €212.55 | 32 |
| 2026-04-28 | €220.10 | €220.10 | €208.65 | €208.80 | 95 |
| 2026-04-27 | €230.10 | €230.20 | €218.60 | €221.65 | 39 |
| 2026-04-24 | €223.65 | €232.45 | €222.40 | €230.85 | 262 |
| 2026-04-23 | €230.60 | €230.60 | €217.10 | €225.60 | 387 |
| 2026-04-22 | €224.75 | €224.75 | €220.65 | €223.30 | 161 |
| 2026-04-21 | €225.90 | €225.90 | €222.85 | €221.65 | 47 |
| 2026-04-20 | €225.50 | €225.50 | €224.00 | €225.85 | 48 |
| 2026-04-17 | €224.00 | €225.00 | €223.05 | €226.30 | 302 |
| 2026-04-16 | €226.35 | €230.45 | €223.90 | €223.95 | 460 |
| 2026-04-15 | €229.70 | €233.30 | €222.45 | €222.80 | 308 |
| 2026-04-14 | €228.80 | €231.00 | €227.70 | €228.90 | 92 |
| 2026-04-13 | €222.90 | €231.85 | €222.90 | €224.55 | 273 |
| 2026-04-10 | €219.85 | €227.50 | €219.85 | €226.85 | 274 |
| 2026-04-09 | €210.10 | €216.95 | €208.00 | €217.10 | 210 |
| 2026-04-08 | €199.40 | €211.95 | €199.40 | €208.85 | 450 |
| 2026-04-07 | €191.00 | €191.00 | €187.52 | €189.16 | 80 |
| 2026-04-02 | €186.20 | €186.20 | €183.02 | €189.06 | 84 |
| 2026-04-01 | €188.06 | €192.22 | €187.58 | €192.04 | 51 |
| 2026-03-31 | €177.10 | €181.02 | €177.10 | €179.04 | 43 |
| 2026-03-30 | €185.30 | €185.30 | €185.30 | €185.30 | 0 |
| 2026-03-27 | €182.98 | €184.30 | €181.26 | €185.30 | 47 |
| 2026-03-26 | €200.20 | €200.20 | €185.86 | €187.34 | 353 |
| 2026-03-25 | €216.10 | €216.10 | €199.00 | €201.00 | 241 |
| 2026-03-24 | €200.00 | €200.00 | €199.62 | €206.45 | 8 |
| 2026-03-23 | €194.24 | €205.55 | €194.24 | €199.24 | 12 |
| 2026-03-20 | €199.26 | €202.80 | €199.26 | €198.30 | 18 |
| 2026-03-19 | €192.20 | €197.68 | €192.20 | €198.18 | 30 |
| 2026-03-18 | €200.40 | €200.40 | €194.82 | €199.88 | 457 |
| 2026-03-17 | €193.66 | €194.18 | €193.66 | €193.66 | 25 |
| 2026-03-16 | €186.22 | €189.24 | €186.22 | €188.68 | 293 |
| 2026-03-13 | €183.00 | €186.10 | €183.00 | €186.74 | 48 |
| 2026-03-12 | €187.50 | €187.50 | €181.16 | €183.62 | 1,486 |
| 2026-03-11 | €187.80 | €187.80 | €184.46 | €189.92 | 8 |
| 2026-03-10 | €187.64 | €189.62 | €179.84 | €187.48 | 56 |
| 2026-03-09 | €166.96 | €174.96 | €166.88 | €176.42 | 300 |
| 2026-03-06 | €185.00 | €185.00 | €179.86 | €180.24 | 51 |
| 2026-03-05 | €190.44 | €191.34 | €189.10 | €186.70 | 348 |
| 2026-03-04 | €190.46 | €190.46 | €188.48 | €191.90 | 15 |
| 2026-03-03 | €178.76 | €189.00 | €178.60 | €205.00 | 289 |
| 2026-03-02 | €194.28 | €201.30 | €192.68 | €195.44 | 1,423 |
| 2026-02-27 | €203.55 | €203.55 | €197.48 | €201.15 | 1,361 |
| 2026-02-26 | €215.10 | €215.10 | €196.20 | €201.05 | 298 |
| 2026-02-25 | €204.80 | €215.15 | €204.80 | €211.80 | 259 |
| 2026-02-24 | €205.00 | €208.75 | €204.70 | €209.10 | 229 |
| 2026-02-23 | €205.10 | €209.10 | €203.05 | €204.10 | 119 |
| 2026-02-20 | €205.50 | €206.40 | €205.50 | €204.90 | 51 |
| 2026-02-19 | €204.20 | €204.20 | €200.60 | €200.60 | 92 |
| 2026-02-18 | €202.30 | €202.60 | €201.60 | €205.65 | 76 |
| 2026-02-17 | €196.10 | €199.04 | €195.16 | €199.04 | 172 |
| 2026-02-16 | €201.10 | €204.40 | €200.20 | €200.10 | 297 |
| 2026-02-13 | €197.04 | €202.70 | €197.04 | €199.30 | 224 |
| 2026-02-12 | €201.20 | €202.00 | €199.46 | €193.94 | 282 |
| 2026-02-11 | €197.44 | €202.00 | €195.04 | €197.12 | 427 |
| 2026-02-10 | €192.98 | €193.26 | €187.38 | €189.12 | 164 |
| 2026-02-09 | €194.48 | €194.48 | €192.42 | €192.98 | 295 |
| 2026-02-06 | €185.98 | €193.46 | €185.80 | €192.88 | 904 |
| 2026-02-05 | €184.18 | €184.18 | €175.44 | €181.32 | 313 |
| 2026-02-04 | €195.10 | €196.10 | €180.60 | €181.22 | 633 |
| 2026-02-03 | €205.20 | €206.25 | €199.00 | €198.58 | 590 |
| 2026-02-02 | €192.26 | €205.60 | €190.46 | €201.80 | 845 |
| 2026-01-30 | €198.80 | €211.05 | €198.80 | €204.25 | 274 |
| 2026-01-29 | €212.05 | €212.55 | €198.54 | €203.05 | 666 |
| 2026-01-28 | €211.45 | €211.45 | €199.90 | €200.35 | 450 |
| 2026-01-27 | €192.82 | €198.44 | €190.72 | €198.88 | 242 |
| 2026-01-26 | €184.28 | €184.28 | €182.74 | €186.84 | 126 |
| 2026-01-23 | €185.62 | €188.50 | €185.62 | €186.16 | 39 |
| 2026-01-22 | €196.16 | €203.05 | €189.08 | €188.68 | 761 |
| 2026-01-21 | €192.00 | €194.88 | €190.82 | €194.88 | 109 |
| 2026-01-20 | €181.24 | €190.16 | €181.22 | €191.16 | 1,899 |
| 2026-01-19 | €193.00 | €193.00 | €186.50 | €189.90 | 798 |
| 2026-01-16 | €190.64 | €193.62 | €190.64 | €193.50 | 6 |
| 2026-01-15 | €191.00 | €199.22 | €188.00 | €191.50 | 118 |
| 2026-01-14 | €185.00 | €185.00 | €178.94 | €179.60 | 123 |
| 2026-01-13 | €188.58 | €190.52 | €187.92 | €188.20 | 414 |
| 2026-01-12 | €184.50 | €188.96 | €183.50 | €187.76 | 263 |
| 2026-01-09 | €175.74 | €185.98 | €175.74 | €185.70 | 161 |
| 2026-01-08 | €172.88 | €172.88 | €169.40 | €170.66 | 102 |
| 2026-01-07 | €177.18 | €177.18 | €172.42 | €172.30 | 701 |
| 2026-01-06 | €168.00 | €178.80 | €167.32 | €178.80 | 711 |
| 2026-01-05 | €161.42 | €168.70 | €161.02 | €168.90 | 620 |
| 2026-01-02 | €149.00 | €156.06 | €148.46 | €153.26 | 258 |
| 2025-12-30 | €154.56 | €154.56 | €147.60 | €149.02 | 33 |
| 2025-12-29 | €150.80 | €150.80 | €150.80 | €150.00 | 6 |
| 2025-12-23 | €148.20 | €150.30 | €147.44 | €149.14 | 49 |
| 2025-12-22 | €150.72 | €150.72 | €146.30 | €148.84 | 128 |
| 2025-12-19 | €143.04 | €145.94 | €142.20 | €146.30 | 130 |
| 2025-12-18 | €132.18 | €140.96 | €129.20 | €140.24 | 877 |
| 2025-12-17 | €137.40 | €137.40 | €137.40 | €137.40 | 0 |
| 2025-12-16 | €139.46 | €139.46 | €139.46 | €137.40 | 7 |
| 2025-12-15 | €141.08 | €141.08 | €141.08 | €141.78 | 10 |
| 2025-12-12 | €144.20 | €144.26 | €137.04 | €137.78 | 11 |
| 2025-12-11 | €142.26 | €142.26 | €140.14 | €140.60 | 23 |
| 2025-12-10 | €141.50 | €141.50 | €141.50 | €141.50 | 0 |
| 2025-12-09 | €139.12 | €140.00 | €139.12 | €141.50 | 89 |
| 2025-12-08 | €138.00 | €140.00 | €137.82 | €139.02 | 637 |
| 2025-12-05 | €137.02 | €137.02 | €137.02 | €137.04 | 7 |
| 2025-12-04 | €135.58 | €135.58 | €133.96 | €134.24 | 37 |
| 2025-12-03 | €135.44 | €136.24 | €135.44 | €135.30 | 23 |
| 2025-12-02 | €126.66 | €126.66 | €126.64 | €135.14 | 20 |
| 2025-12-01 | €134.08 | €134.08 | €134.08 | €133.40 | 40 |
| 2025-11-28 | €134.00 | €134.76 | €134.00 | €134.82 | 30 |
| 2025-11-27 | €134.38 | €134.38 | €134.38 | €134.38 | 0 |
| 2025-11-26 | €133.00 | €134.52 | €133.00 | €134.38 | 82 |
| 2025-11-25 | €131.08 | €131.08 | €131.08 | €131.08 | 0 |
| 2025-11-24 | €123.68 | €123.68 | €123.68 | €131.08 | 12 |
| 2025-11-21 | €121.48 | €121.48 | €119.20 | €121.60 | 92 |
| 2025-11-20 | €131.38 | €135.62 | €131.38 | €129.46 | 61 |
| 2025-11-19 | €129.16 | €129.16 | €129.16 | €129.16 | 0 |
| 2025-11-18 | €129.16 | €129.16 | €129.16 | €129.16 | 0 |
| 2025-11-17 | €129.64 | €129.64 | €127.90 | €129.16 | 6 |
| 2025-11-14 | €126.74 | €131.16 | €126.38 | €131.16 | 298 |
| 2025-11-13 | €137.00 | €137.00 | €137.00 | €132.12 | 100 |
| 2025-11-12 | €139.04 | €140.10 | €137.48 | €138.60 | 168 |
| 2025-11-11 | €144.80 | €144.80 | €137.00 | €137.50 | 52 |
| 2025-11-10 | €144.06 | €144.06 | €144.06 | €141.92 | 4 |
| 2025-11-07 | €138.80 | €138.80 | €133.68 | €134.08 | 58 |
| 2025-11-06 | €143.28 | €143.28 | €139.04 | €140.18 | 61 |
| 2025-11-05 | €135.62 | €141.46 | €135.58 | €141.60 | 220 |
| 2025-11-04 | €135.80 | €138.66 | €135.80 | €139.10 | 17 |
| 2025-11-03 | €137.74 | €139.58 | €137.74 | €139.22 | 7 |
| 2025-10-31 | €141.08 | €141.08 | €138.00 | €136.48 | 43 |
| 2025-10-30 | €141.34 | €141.94 | €138.74 | €139.28 | 101 |
| 2025-10-29 | €137.32 | €137.32 | €137.32 | €137.68 | 13 |
| 2025-10-28 | €135.08 | €135.08 | €132.94 | €133.22 | 90 |
| 2025-10-27 | €130.72 | €130.72 | €130.72 | €130.72 | 0 |
| 2025-10-24 | €128.54 | €129.08 | €128.54 | €130.72 | 303 |
| 2025-10-23 | €126.88 | €126.88 | €126.20 | €126.20 | 13 |
| 2025-10-22 | €120.52 | €120.52 | €120.52 | €119.86 | 13 |
| 2025-10-21 | €124.74 | €124.74 | €124.74 | €123.72 | 16 |
| 2025-10-20 | €123.30 | €123.30 | €121.98 | €124.84 | 14 |
| 2025-10-17 | €122.92 | €122.92 | €122.92 | €122.92 | 0 |
| 2025-10-16 | €126.80 | €126.80 | €123.40 | €122.92 | 75 |
| 2025-10-15 | €119.70 | €119.70 | €119.70 | €119.70 | 0 |
| 2025-10-14 | €115.76 | €117.86 | €115.76 | €119.70 | 156 |
| 2025-10-13 | €112.10 | €117.60 | €112.10 | €119.12 | 55 |
| 2025-10-10 | €121.86 | €122.00 | €121.86 | €116.10 | 175 |
| 2025-10-09 | €121.84 | €121.84 | €121.84 | €121.84 | 0 |