Lam Research Corporation (LON:0JT5)
London
· Delayed Price · Currency is GBP · Price in USD 160.54
+3.78 (2.41%)
At close: Dec 5, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.56 | 160.46 | 157.34 | 159.42 | 159.42 | 1.70% | 3,401 |
| Dec 4, 2025 | 159.22 | 159.74 | 154.93 | 156.76 | 156.76 | -1.20% | 6,286 |
| Dec 3, 2025 | 158.40 | 159.68 | 153.14 | 158.67 | 158.67 | - | 6,742 |
| Dec 2, 2025 | 154.05 | 159.40 | 153.68 | 158.68 | 158.41 | 2.17% | 6,615 |
| Dec 1, 2025 | 155.50 | 156.60 | 152.50 | 155.30 | 155.04 | -0.45% | 6,177 |
| Nov 28, 2025 | 156.04 | 156.99 | 153.86 | 156.00 | 155.74 | 0.46% | 13,553 |
| Nov 26, 2025 | 153.64 | 155.92 | 151.93 | 155.29 | 155.03 | 2.75% | 674,764 |
| Nov 25, 2025 | 149.42 | 151.28 | 145.54 | 151.13 | 150.88 | -0.28% | 23,873 |
| Nov 24, 2025 | 144.13 | 152.24 | 142.50 | 151.56 | 151.31 | 5.63% | 5,125 |
| Nov 21, 2025 | 139.78 | 143.53 | 135.00 | 143.48 | 143.24 | 1.32% | 5,598 |
| Nov 20, 2025 | 153.27 | 154.42 | 140.96 | 141.60 | 141.37 | -1.07% | 10,756 |
| Nov 18, 2025 | 143.13 | 143.13 | 143.13 | 143.13 | 142.89 | -6.32% | 1,481 |
| Nov 17, 2025 | 152.78 | 152.78 | 152.78 | 152.78 | 152.53 | -6.94% | 65 |
| Nov 11, 2025 | 164.17 | 164.17 | 164.17 | 164.17 | 163.90 | -1.10% | 544 |
| Nov 10, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.72 | 4.06% | 1,017 |
| Nov 7, 2025 | 159.52 | 159.52 | 159.52 | 159.52 | 159.26 | -2.37% | 952 |
| Nov 6, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 163.12 | 1.64% | 1,036 |
| Oct 29, 2025 | 160.70 | 160.75 | 160.70 | 160.75 | 160.48 | 3.70% | 2,768 |
| Oct 28, 2025 | 155.01 | 155.01 | 155.01 | 155.01 | 154.76 | -2.07% | 420 |
| Oct 27, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.02 | 13.44% | 1,278 |
| Oct 10, 2025 | 140.60 | 140.60 | 139.53 | 139.53 | 139.30 | -7.91% | 1,744 |
| Oct 6, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.27 | 16.78% | 1,528 |
| Sep 23, 2025 | 129.75 | 129.75 | 129.75 | 129.75 | 129.28 | 8.13% | 905 |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.56 | 1.91% | 125,526 |
| Sep 15, 2025 | 117.75 | 117.75 | 117.75 | 117.75 | 117.32 | 18.35% | 2,208 |
| Aug 29, 2025 | 99.49 | 99.49 | 99.49 | 99.49 | 99.13 | -4.03% | 99 |
| Aug 28, 2025 | 103.67 | 103.67 | 103.67 | 103.67 | 103.29 | 6.17% | 338,024 |
| Aug 20, 2025 | 97.64 | 97.64 | 97.64 | 97.64 | 97.29 | 5.04% | 319 |
| Aug 1, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.62 | -7.29% | 1,172 |
| Jul 9, 2025 | 100.27 | 100.27 | 100.27 | 100.27 | 99.90 | 4.55% | 488 |
| Jun 26, 2025 | 95.91 | 95.91 | 95.91 | 95.91 | 95.55 | 4.65% | 797 |
| Jun 23, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 91.30 | 1.21% | 246 |