Lam Research Corporation (ETR:LAR0)
Germany
· Delayed Price · Currency is EUR 136.92
+2.68 (2.00%)
At close: Dec 5, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 136.26 | 137.44 | 135.92 | 136.92 | 136.92 | 2.00% | 934 |
| Dec 4, 2025 | 136.00 | 136.50 | 132.92 | 134.24 | 134.24 | -1.00% | 353 |
| Dec 3, 2025 | 135.98 | 136.62 | 131.80 | 135.60 | 135.60 | 0.59% | 1,229 |
| Dec 2, 2025 | 134.72 | 137.78 | 133.64 | 134.80 | 134.58 | 0.96% | 616 |
| Dec 1, 2025 | 132.50 | 133.86 | 132.22 | 133.52 | 133.30 | -0.15% | 2,152 |
| Nov 28, 2025 | 134.22 | 135.86 | 133.62 | 133.72 | 133.50 | -0.45% | 337 |
| Nov 27, 2025 | 133.92 | 135.40 | 133.36 | 134.32 | 134.10 | -0.04% | 152 |
| Nov 26, 2025 | 131.46 | 134.38 | 131.38 | 134.38 | 134.16 | 5.05% | 426 |
| Nov 25, 2025 | 130.24 | 130.24 | 126.90 | 127.92 | 127.71 | -2.38% | 1,459 |
| Nov 24, 2025 | 125.30 | 131.04 | 124.38 | 131.04 | 130.82 | 7.34% | 745 |
| Nov 21, 2025 | 120.24 | 122.08 | 118.42 | 122.08 | 121.88 | -5.16% | 2,010 |
| Nov 20, 2025 | 132.74 | 133.14 | 128.72 | 128.72 | 128.51 | 0.61% | 1,951 |
| Nov 19, 2025 | 124.32 | 130.00 | 124.22 | 127.94 | 127.73 | 1.85% | 997 |
| Nov 18, 2025 | 126.00 | 126.96 | 123.28 | 125.62 | 125.41 | -2.79% | 1,559 |
| Nov 17, 2025 | 129.80 | 129.80 | 127.50 | 129.22 | 129.01 | -1.33% | 999 |
| Nov 14, 2025 | 129.18 | 131.50 | 126.52 | 130.96 | 130.74 | -1.36% | 2,836 |
| Nov 13, 2025 | 138.40 | 138.92 | 131.90 | 132.76 | 132.54 | -4.23% | 523 |
| Nov 12, 2025 | 138.12 | 140.54 | 136.94 | 138.62 | 138.39 | 0.60% | 1,773 |
| Nov 11, 2025 | 143.52 | 144.36 | 136.62 | 137.80 | 137.57 | -2.96% | 828 |
| Nov 10, 2025 | 141.50 | 143.84 | 140.88 | 142.00 | 141.76 | 5.51% | 2,136 |
| Nov 7, 2025 | 141.58 | 141.58 | 134.58 | 134.58 | 134.36 | -3.68% | 1,180 |
| Nov 6, 2025 | 141.82 | 143.78 | 139.72 | 139.72 | 139.49 | -1.30% | 1,051 |
| Nov 5, 2025 | 135.44 | 141.56 | 134.92 | 141.56 | 141.32 | 1.77% | 2,013 |
| Nov 4, 2025 | 137.30 | 139.26 | 135.70 | 139.10 | 138.87 | -0.36% | 3,650 |
| Nov 3, 2025 | 137.08 | 139.82 | 137.00 | 139.60 | 139.37 | 2.09% | 2,973 |
| Oct 31, 2025 | 140.00 | 142.00 | 136.74 | 136.74 | 136.51 | -1.94% | 1,154 |
| Oct 30, 2025 | 140.00 | 142.68 | 139.20 | 139.44 | 139.21 | 1.03% | 2,196 |
| Oct 29, 2025 | 135.14 | 139.88 | 135.14 | 138.02 | 137.79 | 3.37% | 1,490 |
| Oct 28, 2025 | 134.50 | 134.80 | 132.78 | 133.52 | 133.30 | -0.60% | 968 |
| Oct 27, 2025 | 133.46 | 135.94 | 133.14 | 134.32 | 134.10 | 2.36% | 784 |
| Oct 24, 2025 | 128.38 | 131.22 | 126.42 | 131.22 | 131.00 | 9.22% | 1,684 |
| Oct 23, 2025 | 121.88 | 121.88 | 116.90 | 120.14 | 119.94 | 0.10% | 1,001 |
| Oct 22, 2025 | 125.22 | 125.62 | 120.02 | 120.02 | 119.82 | -3.07% | 988 |
| Oct 21, 2025 | 124.00 | 124.40 | 123.68 | 123.82 | 123.61 | -0.80% | 601 |
| Oct 20, 2025 | 123.52 | 125.58 | 122.14 | 124.82 | 124.61 | 3.65% | 2,325 |
| Oct 17, 2025 | 119.16 | 122.00 | 118.08 | 120.42 | 120.22 | -2.08% | 1,881 |
| Oct 16, 2025 | 125.46 | 127.02 | 122.98 | 122.98 | 122.78 | 0.05% | 874 |
| Oct 15, 2025 | 121.44 | 124.10 | 120.90 | 122.92 | 122.72 | 2.50% | 7,324 |
| Oct 14, 2025 | 117.76 | 119.92 | 115.66 | 119.92 | 119.72 | 0.57% | 654 |
| Oct 13, 2025 | 116.76 | 119.40 | 116.76 | 119.24 | 119.04 | 3.10% | 1,574 |
| Oct 10, 2025 | 121.52 | 122.24 | 115.66 | 115.66 | 115.47 | -5.52% | 464 |
| Oct 9, 2025 | 123.00 | 123.52 | 121.82 | 122.42 | 122.22 | 0.31% | 363 |
| Oct 8, 2025 | 120.68 | 122.04 | 118.18 | 122.04 | 121.84 | -1.01% | 4,744 |
| Oct 7, 2025 | 130.08 | 130.08 | 123.28 | 123.28 | 123.08 | -4.82% | 3,766 |
| Oct 6, 2025 | 126.40 | 131.14 | 125.66 | 129.52 | 129.30 | 3.22% | 3,120 |
| Oct 3, 2025 | 124.52 | 125.48 | 122.62 | 125.48 | 125.27 | 1.50% | 772 |
| Oct 2, 2025 | 123.00 | 125.36 | 122.00 | 123.62 | 123.41 | 6.24% | 6,563 |
| Oct 1, 2025 | 113.00 | 116.36 | 112.20 | 116.36 | 116.17 | 2.83% | 1,621 |
| Sep 30, 2025 | 112.02 | 114.24 | 111.22 | 113.16 | 112.97 | 0.78% | 1,946 |
| Sep 29, 2025 | 111.66 | 113.54 | 111.66 | 112.28 | 112.09 | 3.52% | 933 |
| Sep 26, 2025 | 109.86 | 110.60 | 108.46 | 108.46 | 108.28 | -1.54% | 372 |
| Sep 25, 2025 | 109.36 | 110.16 | 108.24 | 110.16 | 109.98 | -0.34% | 322 |
| Sep 24, 2025 | 112.32 | 112.96 | 110.38 | 110.54 | 110.36 | -1.39% | 874 |
| Sep 23, 2025 | 111.78 | 112.60 | 109.74 | 112.10 | 111.69 | 1.82% | 339 |
| Sep 22, 2025 | 107.50 | 110.60 | 107.50 | 110.10 | 109.70 | 2.71% | 1,649 |
| Sep 19, 2025 | 108.40 | 108.40 | 106.60 | 107.20 | 106.81 | -1.14% | 1,734 |
| Sep 18, 2025 | 105.20 | 109.54 | 103.86 | 108.44 | 108.05 | 5.86% | 1,997 |
| Sep 17, 2025 | 101.00 | 103.00 | 101.00 | 102.44 | 102.07 | 1.97% | 1,621 |
| Sep 16, 2025 | 101.92 | 102.28 | 100.46 | 100.46 | 100.10 | 0.58% | 256 |
| Sep 15, 2025 | 99.46 | 99.99 | 99.46 | 99.88 | 99.52 | 0.20% | 57 |
| Sep 12, 2025 | 97.27 | 100.00 | 97.27 | 99.68 | 99.32 | 1.42% | 1,054 |
| Sep 11, 2025 | 92.80 | 98.75 | 92.80 | 98.28 | 97.92 | 8.76% | 756 |
| Sep 10, 2025 | 91.48 | 91.48 | 90.25 | 90.36 | 90.03 | 0.79% | 99 |
| Sep 9, 2025 | 89.53 | 89.90 | 89.53 | 89.65 | 89.32 | -0.14% | 40 |