Skip to main content
Lam Research Corporation (BIT:1LRCX)
Italy flag Italy · Delayed Price · Currency is EUR
220.05
-1.60 (-0.72%)
Last updated: Apr 28, 2026, 11:24 AM CET

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026230.10230.20218.60221.65221.65-3.99%39
Apr 24, 2026223.65232.45222.40230.85230.852.33%262
Apr 23, 2026230.60230.60217.10225.60225.601.03%387
Apr 22, 2026224.75224.75220.65223.30223.300.74%161
Apr 21, 2026225.90225.90222.85221.65221.65-1.86%47
Apr 20, 2026225.50225.50224.00225.85225.85-0.20%48
Apr 17, 2026224.00225.00223.05226.30226.301.05%302
Apr 16, 2026226.35230.45223.90223.95223.950.52%460
Apr 15, 2026229.70233.30222.45222.80222.80-2.66%308
Apr 14, 2026228.80231.00227.70228.90228.901.94%92
Apr 13, 2026222.90231.85222.90224.55224.55-1.01%273
Apr 10, 2026219.85227.50219.85226.85226.854.49%274
Apr 9, 2026210.10216.95208.00217.10217.103.95%210
Apr 8, 2026199.40211.95199.40208.85208.8510.41%450
Apr 7, 2026191.00191.00187.52189.16189.160.05%80
Apr 2, 2026186.20186.20183.02189.06189.06-1.55%84
Apr 1, 2026188.06192.22187.58192.04192.047.26%51
Mar 31, 2026177.10181.02177.10179.04179.041.73%43
Mar 30, 2026176.00176.00176.00176.00176.00-5.02%-
Mar 27, 2026182.98184.30181.26185.30185.30-1.09%47
Mar 26, 2026200.20200.20185.86187.34187.34-6.80%353
Mar 25, 2026216.10216.10199.00201.00201.00-2.64%241
Mar 24, 2026200.00200.00199.62206.45206.453.62%8
Mar 23, 2026194.24205.55194.24199.24199.240.47%12
Mar 20, 2026199.26202.80199.26198.30198.300.06%18
Mar 19, 2026192.20197.68192.20198.18198.18-0.85%30
Mar 18, 2026200.40200.40194.82199.88199.883.21%457
Mar 17, 2026193.66194.18193.66193.66193.662.64%25
Mar 16, 2026186.22189.24186.22188.68188.681.04%293
Mar 13, 2026183.00186.10183.00186.74186.741.70%48
Mar 12, 2026187.50187.50181.16183.62183.62-3.32%1,486
Mar 11, 2026187.80187.80184.46189.92189.921.30%8
Mar 10, 2026187.64189.62179.84187.48187.486.27%56
Mar 9, 2026166.96174.96166.88176.42176.42-2.12%300
Mar 6, 2026185.00185.00179.86180.24180.24-3.46%51
Mar 5, 2026190.44191.34189.10186.70186.70-2.71%348
Mar 4, 2026190.46190.46188.48191.90191.90-6.39%15
Mar 3, 2026178.76189.00178.60205.00205.004.89%289
Mar 2, 2026194.28201.30192.68195.44195.22-2.84%1,423
Feb 27, 2026203.55203.55197.48201.15200.930.05%1,361
Feb 26, 2026215.10215.10196.20201.05200.83-5.08%298
Feb 25, 2026204.80215.15204.80211.80211.571.29%259
Feb 24, 2026205.00208.75204.70209.10208.872.45%229
Feb 23, 2026205.10209.10203.05204.10203.87-0.39%119
Feb 20, 2026205.50206.40205.50204.90204.672.14%51
Feb 19, 2026204.20204.20200.60200.60200.38-2.46%92
Feb 18, 2026202.30202.60201.60205.65205.423.32%76
Feb 17, 2026196.10199.04195.16199.04198.82-0.53%172
Feb 16, 2026201.10204.40200.20200.10199.880.40%297
Feb 13, 2026197.04202.70197.04199.30199.082.76%224
Feb 12, 2026201.20202.00199.46193.94193.73-1.61%282
Feb 11, 2026197.44202.00195.04197.12196.904.23%427
Feb 10, 2026192.98193.26187.38189.12188.91-2.00%164
Feb 9, 2026194.48194.48192.42192.98192.770.05%295
Feb 6, 2026185.98193.46185.80192.88192.676.38%904
Feb 5, 2026184.18184.18175.44181.32181.120.06%313
Feb 4, 2026195.10196.10180.60181.22181.02-8.74%633
Feb 3, 2026205.20206.25199.00198.58198.36-1.60%590
Feb 2, 2026192.26205.60190.46201.80201.58-1.20%845
Jan 30, 2026198.80211.05198.80204.25204.020.59%274
Jan 29, 2026212.05212.55198.54203.05202.831.35%666
Jan 28, 2026211.45211.45199.90200.35200.130.74%450
Jan 27, 2026192.82198.44190.72198.88198.666.44%242
Jan 26, 2026184.28184.28182.74186.84186.630.37%126
Jan 23, 2026185.62188.50185.62186.16185.95-1.34%39
Jan 22, 2026196.16203.05189.08188.68188.47-3.18%761
Jan 21, 2026192.00194.88190.82194.88194.661.95%109
Jan 20, 2026181.24190.16181.22191.16190.950.66%1,899
Jan 19, 2026193.00193.00186.50189.90189.69-1.86%798
Jan 16, 2026190.64193.62190.64193.50193.291.04%6
Jan 15, 2026191.00199.22188.00191.50191.296.63%118
Jan 14, 2026185.00185.00178.94179.60179.40-4.57%123
Jan 13, 2026188.58190.52187.92188.20187.990.23%414
Jan 12, 2026184.50188.96183.50187.76187.551.11%263
Jan 9, 2026175.74185.98175.74185.70185.498.81%161
Jan 8, 2026172.88172.88169.40170.66170.47-0.95%102
Jan 7, 2026177.18177.18172.42172.30172.11-3.64%701
Jan 6, 2026168.00178.80167.32178.80178.605.86%711
Jan 5, 2026161.42168.70161.02168.90168.7110.20%620
Jan 2, 2026149.00156.06148.46153.26153.092.85%258
Dec 30, 2025154.56154.56147.60149.02148.86-0.65%33
Dec 29, 2025150.80150.80150.80150.00149.830.58%6
Dec 23, 2025148.20150.30147.44149.14148.980.20%49
Dec 22, 2025150.72150.72146.30148.84148.681.74%128
Dec 19, 2025143.04145.94142.20146.30146.144.32%130
Dec 18, 2025132.18140.96129.20140.24140.084.91%877
Dec 17, 2025133.68133.68133.68133.68133.53-2.71%-
Dec 16, 2025139.46139.46139.46137.40137.25-3.09%7
Dec 15, 2025141.08141.08141.08141.78141.622.90%10
Dec 12, 2025144.20144.26137.04137.78137.63-2.01%11
Dec 11, 2025142.26142.26140.14140.60140.44-0.23%23
Dec 10, 2025140.92140.92140.92140.92140.76-0.41%-
Dec 9, 2025139.12140.00139.12141.50141.341.78%89
Dec 8, 2025138.00140.00137.82139.02138.871.44%637
Dec 5, 2025137.02137.02137.02137.04136.892.09%7
Dec 4, 2025135.58135.58133.96134.24134.09-0.78%37
Dec 3, 2025135.44136.24135.44135.30135.150.12%23
Dec 2, 2025126.66126.66126.64135.14134.991.30%20
Dec 1, 2025134.08134.08134.08133.40133.25-1.05%40
Nov 28, 2025134.00134.76134.00134.82134.670.33%30