Lam Research Corporation (VIE:LRC2)
Austria
· Delayed Price · Currency is EUR 110.20
+3.10 (2.89%)
At close: Sep 22, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 110.76 | 110.76 | 108.44 | 108.44 | 108.44 | -1.26% | - |
| Sep 25, 2025 | 109.12 | 109.82 | 107.20 | 109.82 | 109.82 | -0.81% | - |
| Sep 24, 2025 | 112.44 | 112.82 | 109.38 | 110.72 | 110.72 | 0.47% | 211 |
| Sep 22, 2025 | 107.50 | 110.20 | 107.50 | 110.20 | 109.98 | 2.89% | 179 |
| Sep 19, 2025 | 107.38 | 107.62 | 107.10 | 107.10 | 106.89 | -1.03% | 4 |
| Sep 18, 2025 | 104.40 | 108.22 | 104.40 | 108.22 | 108.00 | 5.85% | 186 |
| Sep 17, 2025 | 101.78 | 102.24 | 101.16 | 102.24 | 102.04 | 1.73% | - |
| Sep 16, 2025 | 101.64 | 101.66 | 100.50 | 100.50 | 100.30 | 0.78% | - |
| Sep 15, 2025 | 99.99 | 100.10 | 99.60 | 99.72 | 99.52 | 0.16% | 101 |
| Sep 12, 2025 | 97.96 | 99.78 | 97.96 | 99.56 | 99.36 | 2.46% | 90 |
| Sep 11, 2025 | 91.74 | 97.17 | 91.54 | 97.17 | 96.98 | 7.75% | 120 |
| Sep 10, 2025 | 90.97 | 90.97 | 90.18 | 90.18 | 90.00 | 0.68% | - |
| Sep 9, 2025 | 89.60 | 89.63 | 89.57 | 89.57 | 89.39 | -0.13% | - |
| Sep 8, 2025 | 88.53 | 90.12 | 88.53 | 89.69 | 89.51 | 3.78% | - |
| Sep 5, 2025 | 86.47 | 87.16 | 86.42 | 86.42 | 86.25 | 3.36% | 120 |
| Sep 4, 2025 | 83.98 | 84.06 | 83.61 | 83.61 | 83.44 | 0.83% | - |
| Sep 3, 2025 | 83.30 | 83.47 | 82.92 | 82.92 | 82.75 | 1.94% | - |
| Sep 2, 2025 | 83.52 | 83.52 | 81.34 | 81.34 | 81.18 | -2.52% | - |
| Sep 1, 2025 | 83.95 | 84.00 | 83.26 | 83.44 | 83.27 | -2.39% | - |
| Aug 29, 2025 | 88.74 | 88.74 | 85.48 | 85.48 | 85.31 | -3.42% | 298 |
| Aug 28, 2025 | 88.59 | 89.52 | 88.51 | 88.51 | 88.33 | -0.15% | 20 |
| Aug 27, 2025 | 89.34 | 89.47 | 88.64 | 88.64 | 88.46 | 0.84% | - |
| Aug 26, 2025 | 86.99 | 87.90 | 86.88 | 87.90 | 87.72 | 1.08% | - |
| Aug 25, 2025 | 85.06 | 86.96 | 84.82 | 86.96 | 86.79 | 0.12% | - |
| Aug 22, 2025 | 84.70 | 86.86 | 84.70 | 86.86 | 86.69 | 2.25% | 115 |
| Aug 21, 2025 | 85.32 | 85.35 | 84.82 | 84.95 | 84.78 | 1.13% | 358 |
| Aug 20, 2025 | 85.70 | 86.77 | 84.00 | 84.00 | 83.83 | -2.38% | - |
| Aug 19, 2025 | 84.60 | 86.05 | 84.60 | 86.05 | 85.88 | 1.58% | 5 |
| Aug 18, 2025 | 85.90 | 85.90 | 84.71 | 84.71 | 84.54 | -0.73% | 2 |
| Aug 15, 2025 | 87.22 | 89.59 | 85.33 | 85.33 | 85.16 | -7.30% | 110 |
| Aug 14, 2025 | 91.44 | 92.05 | 91.44 | 92.05 | 91.87 | 1.38% | - |
| Aug 13, 2025 | 90.32 | 91.51 | 90.32 | 90.80 | 90.62 | 1.23% | - |
| Aug 12, 2025 | 88.42 | 89.70 | 88.11 | 89.70 | 89.52 | 1.13% | - |
| Aug 11, 2025 | 87.64 | 89.33 | 87.43 | 88.70 | 88.52 | 2.07% | - |
| Aug 8, 2025 | 85.17 | 86.90 | 85.04 | 86.90 | 86.73 | 2.90% | - |
| Aug 7, 2025 | 82.66 | 85.09 | 82.65 | 84.45 | 84.28 | 3.44% | - |
| Aug 6, 2025 | 83.42 | 83.42 | 81.64 | 81.64 | 81.48 | -3.25% | - |
| Aug 5, 2025 | 85.54 | 85.82 | 84.38 | 84.38 | 84.21 | -0.11% | 352 |
| Aug 4, 2025 | 84.38 | 84.47 | 84.02 | 84.47 | 84.30 | 2.91% | - |
| Aug 1, 2025 | 81.18 | 82.08 | 80.24 | 82.08 | 81.92 | -1.10% | 120 |
| Jul 31, 2025 | 82.30 | 82.99 | 80.72 | 82.99 | 82.82 | -4.17% | - |
| Jul 30, 2025 | 85.89 | 86.88 | 85.28 | 86.60 | 86.43 | 1.49% | - |
| Jul 29, 2025 | 85.71 | 85.92 | 85.33 | 85.33 | 85.16 | 1.08% | 116 |
| Jul 28, 2025 | 83.67 | 85.35 | 83.49 | 84.42 | 84.25 | 2.24% | 119 |
| Jul 25, 2025 | 82.38 | 82.66 | 82.38 | 82.57 | 82.41 | -0.84% | - |
| Jul 24, 2025 | 83.58 | 83.58 | 82.98 | 83.27 | 83.10 | 0.86% | - |
| Jul 23, 2025 | 84.38 | 84.38 | 82.56 | 82.56 | 82.40 | -1.87% | 119 |
| Jul 22, 2025 | 87.21 | 87.21 | 84.13 | 84.13 | 83.96 | -3.47% | - |
| Jul 21, 2025 | 86.99 | 87.15 | 86.60 | 87.15 | 86.98 | 0.53% | - |
| Jul 18, 2025 | 86.81 | 86.81 | 86.43 | 86.69 | 86.52 | 0.09% | - |