Lam Research Corporation (BIT:1LRCX)
Italy
· Delayed Price · Currency is EUR 137.04
+2.80 (2.09%)
At close: Dec 5, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.02 | 137.02 | 137.02 | 137.04 | 137.04 | 2.09% | 7 |
| Dec 4, 2025 | 135.58 | 135.58 | 133.96 | 134.24 | 134.24 | -0.78% | 37 |
| Dec 3, 2025 | 135.44 | 136.24 | 135.44 | 135.30 | 135.30 | 0.12% | 23 |
| Dec 2, 2025 | 126.66 | 126.66 | 126.64 | 135.14 | 135.14 | 1.30% | 20 |
| Dec 1, 2025 | 134.08 | 134.08 | 134.08 | 133.40 | 133.40 | -1.05% | 40 |
| Nov 28, 2025 | 134.00 | 134.76 | 134.00 | 134.82 | 134.82 | 0.33% | 30 |
| Nov 27, 2025 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - | - |
| Nov 26, 2025 | 133.00 | 134.52 | 133.00 | 134.38 | 134.38 | 5.40% | 82 |
| Nov 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.73% | - |
| Nov 24, 2025 | 123.68 | 123.68 | 123.68 | 131.08 | 131.08 | 7.80% | 12 |
| Nov 21, 2025 | 121.48 | 121.48 | 119.20 | 121.60 | 121.60 | -6.07% | 92 |
| Nov 20, 2025 | 131.38 | 135.62 | 131.38 | 129.46 | 129.46 | 0.90% | 61 |
| Nov 19, 2025 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | 2.10% | - |
| Nov 18, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | -2.71% | - |
| Nov 17, 2025 | 129.64 | 129.64 | 127.90 | 129.16 | 129.16 | -1.52% | 6 |
| Nov 14, 2025 | 126.74 | 131.16 | 126.38 | 131.16 | 131.16 | -0.73% | 298 |
| Nov 13, 2025 | 137.00 | 137.00 | 137.00 | 132.12 | 132.12 | -4.68% | 100 |
| Nov 12, 2025 | 139.04 | 140.10 | 137.48 | 138.60 | 138.60 | 0.80% | 168 |
| Nov 11, 2025 | 144.80 | 144.80 | 137.00 | 137.50 | 137.50 | -3.11% | 52 |
| Nov 10, 2025 | 144.06 | 144.06 | 144.06 | 141.92 | 141.92 | 5.85% | 4 |
| Nov 7, 2025 | 138.80 | 138.80 | 133.68 | 134.08 | 134.08 | -4.35% | 58 |
| Nov 6, 2025 | 143.28 | 143.28 | 139.04 | 140.18 | 140.18 | -1.00% | 61 |
| Nov 5, 2025 | 135.62 | 141.46 | 135.58 | 141.60 | 141.60 | 1.80% | 220 |
| Nov 4, 2025 | 135.80 | 138.66 | 135.80 | 139.10 | 139.10 | -0.09% | 17 |
| Nov 3, 2025 | 137.74 | 139.58 | 137.74 | 139.22 | 139.22 | 2.01% | 7 |
| Oct 31, 2025 | 141.08 | 141.08 | 138.00 | 136.48 | 136.48 | -2.01% | 43 |
| Oct 30, 2025 | 141.34 | 141.94 | 138.74 | 139.28 | 139.28 | 1.16% | 101 |
| Oct 29, 2025 | 137.32 | 137.32 | 137.32 | 137.68 | 137.68 | 3.35% | 13 |
| Oct 28, 2025 | 135.08 | 135.08 | 132.94 | 133.22 | 133.22 | -0.95% | 90 |
| Oct 27, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 2.89% | - |
| Oct 24, 2025 | 128.54 | 129.08 | 128.54 | 130.72 | 130.72 | 3.58% | 303 |
| Oct 23, 2025 | 126.88 | 126.88 | 126.20 | 126.20 | 126.20 | 5.29% | 13 |
| Oct 22, 2025 | 120.52 | 120.52 | 120.52 | 119.86 | 119.86 | -3.12% | 13 |
| Oct 21, 2025 | 124.74 | 124.74 | 124.74 | 123.72 | 123.72 | -0.90% | 16 |
| Oct 20, 2025 | 123.30 | 123.30 | 121.98 | 124.84 | 124.84 | 3.65% | 14 |
| Oct 17, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -2.02% | - |
| Oct 16, 2025 | 126.80 | 126.80 | 123.40 | 122.92 | 122.92 | -0.47% | 75 |
| Oct 15, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 3.17% | - |
| Oct 14, 2025 | 115.76 | 117.86 | 115.76 | 119.70 | 119.70 | 0.49% | 156 |
| Oct 13, 2025 | 112.10 | 117.60 | 112.10 | 119.12 | 119.12 | 2.60% | 55 |
| Oct 10, 2025 | 121.86 | 122.00 | 121.86 | 116.10 | 116.10 | -4.99% | 175 |
| Oct 9, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 0.30% | - |
| Oct 8, 2025 | 120.76 | 121.84 | 118.98 | 121.84 | 121.84 | -1.74% | 55 |
| Oct 7, 2025 | 128.82 | 128.82 | 128.82 | 124.00 | 124.00 | -4.32% | 10 |
| Oct 6, 2025 | 125.56 | 128.66 | 125.50 | 129.60 | 129.60 | 3.10% | 241 |
| Oct 3, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.22% | - |
| Oct 2, 2025 | 123.12 | 123.96 | 122.76 | 124.18 | 124.18 | 7.07% | 53 |
| Oct 1, 2025 | 114.00 | 116.40 | 114.00 | 115.98 | 115.98 | 2.64% | 40 |
| Sep 30, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.80% | - |
| Sep 29, 2025 | 110.88 | 113.40 | 110.88 | 112.10 | 112.10 | 3.20% | 84 |
| Sep 26, 2025 | 111.20 | 111.20 | 108.62 | 108.62 | 108.62 | -0.86% | 2 |
| Sep 25, 2025 | 109.52 | 109.52 | 109.52 | 109.56 | 109.56 | -1.14% | 98 |
| Sep 24, 2025 | 112.22 | 113.24 | 110.90 | 110.82 | 110.82 | -0.16% | 37 |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.74% | 7 |
| Sep 22, 2025 | 109.90 | 110.56 | 109.90 | 110.18 | 109.96 | 2.70% | 202 |
| Sep 19, 2025 | 107.98 | 107.98 | 107.00 | 107.28 | 107.06 | -0.67% | 23 |
| Sep 18, 2025 | 101.12 | 108.34 | 101.12 | 108.00 | 107.78 | 5.65% | 325 |
| Sep 17, 2025 | 102.30 | 102.30 | 102.30 | 102.22 | 102.01 | 1.95% | 22 |
| Sep 16, 2025 | 101.00 | 101.54 | 101.00 | 100.26 | 100.06 | 0.36% | 31 |
| Sep 15, 2025 | 100.12 | 100.12 | 99.57 | 99.90 | 99.70 | 0.32% | 50 |
| Sep 12, 2025 | 98.02 | 99.71 | 98.02 | 99.58 | 99.38 | 0.90% | 27 |
| Sep 11, 2025 | 96.19 | 98.02 | 96.10 | 98.69 | 98.49 | 9.51% | 337 |
| Sep 10, 2025 | 89.94 | 89.94 | 89.94 | 90.12 | 89.94 | 0.46% | - |
| Sep 9, 2025 | 89.35 | 89.35 | 89.35 | 89.71 | 89.53 | -0.03% | 55 |
| Sep 8, 2025 | 89.56 | 89.56 | 89.56 | 89.74 | 89.56 | 3.81% | - |
| Sep 5, 2025 | 86.28 | 86.28 | 86.28 | 86.45 | 86.28 | 0.41% | - |
| Sep 4, 2025 | 85.93 | 85.93 | 85.93 | 86.10 | 85.93 | 4.05% | - |
| Sep 3, 2025 | 82.58 | 82.58 | 82.58 | 82.75 | 82.58 | -0.11% | - |
| Sep 2, 2025 | 83.25 | 83.25 | 83.00 | 82.84 | 82.67 | -2.54% | 24 |
| Sep 1, 2025 | 84.00 | 84.00 | 84.00 | 85.00 | 84.83 | -0.67% | 15 |
| Aug 29, 2025 | 89.12 | 89.12 | 89.12 | 85.57 | 85.40 | -3.20% | 50 |
| Aug 28, 2025 | 88.22 | 88.22 | 88.22 | 88.40 | 88.22 | -0.24% | - |
| Aug 27, 2025 | 88.54 | 88.61 | 88.54 | 88.61 | 88.43 | 0.75% | 30 |
| Aug 26, 2025 | 87.77 | 87.77 | 87.77 | 87.95 | 87.77 | 1.20% | - |
| Aug 25, 2025 | 85.44 | 85.44 | 85.44 | 86.91 | 86.74 | 0.07% | 12 |
| Aug 22, 2025 | 85.34 | 86.00 | 85.34 | 86.85 | 86.68 | 2.24% | 214 |
| Aug 21, 2025 | 85.36 | 85.36 | 85.36 | 84.95 | 84.78 | 1.08% | 20 |
| Aug 20, 2025 | 84.16 | 84.16 | 83.80 | 84.04 | 83.87 | -2.18% | 94 |
| Aug 19, 2025 | 85.00 | 85.00 | 85.00 | 85.91 | 85.74 | 1.24% | 20 |
| Aug 18, 2025 | 88.68 | 88.68 | 82.79 | 84.86 | 84.69 | -7.92% | 55 |
| Aug 14, 2025 | 92.61 | 92.61 | 92.36 | 92.16 | 91.97 | 1.33% | 25 |
| Aug 13, 2025 | 90.77 | 90.77 | 90.77 | 90.95 | 90.77 | 1.40% | - |
| Aug 12, 2025 | 88.65 | 88.65 | 87.69 | 89.69 | 89.51 | 1.29% | 26 |
| Aug 11, 2025 | 88.37 | 88.37 | 88.37 | 88.55 | 88.37 | 1.69% | - |
| Aug 8, 2025 | 86.91 | 86.91 | 86.91 | 87.08 | 86.90 | 3.10% | - |
| Aug 7, 2025 | 84.91 | 85.67 | 84.43 | 84.46 | 84.29 | 3.70% | 245 |
| Aug 6, 2025 | 81.29 | 81.29 | 81.29 | 81.45 | 81.29 | -2.31% | - |
| Aug 5, 2025 | 85.40 | 85.70 | 85.40 | 83.38 | 83.21 | -1.17% | 17 |
| Aug 4, 2025 | 84.20 | 84.20 | 84.20 | 84.37 | 84.20 | 2.82% | - |
| Aug 1, 2025 | 81.97 | 81.97 | 80.40 | 82.06 | 81.90 | -1.24% | 15 |
| Jul 31, 2025 | 82.52 | 82.52 | 79.42 | 83.09 | 82.92 | -3.99% | 384 |
| Jul 30, 2025 | 87.67 | 87.67 | 86.70 | 86.54 | 86.37 | 1.48% | 15 |
| Jul 29, 2025 | 85.11 | 85.11 | 85.11 | 85.28 | 85.11 | 1.10% | - |
| Jul 28, 2025 | 84.41 | 84.41 | 84.41 | 84.35 | 84.18 | 2.22% | 80 |
| Jul 25, 2025 | 82.35 | 82.35 | 82.35 | 82.52 | 82.35 | -0.92% | - |
| Jul 24, 2025 | 83.17 | 83.17 | 83.13 | 83.29 | 83.12 | 0.74% | 127 |
| Jul 23, 2025 | 82.50 | 82.50 | 82.50 | 82.68 | 82.51 | -1.72% | 12 |
| Jul 22, 2025 | 86.52 | 86.52 | 84.13 | 84.13 | 83.96 | -3.48% | 130 |
| Jul 21, 2025 | 86.99 | 86.99 | 86.99 | 87.16 | 86.98 | 0.45% | - |
| Jul 18, 2025 | 86.94 | 87.18 | 86.94 | 86.77 | 86.60 | 0.02% | 60 |