Lam Research Corporation (ETR:LAR0)
Germany
· Delayed Price · Currency is EUR 208.70
-13.30 (-5.99%)
Apr 28, 2026, 5:35 PM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 220.15 | 220.75 | 208.55 | 208.70 | 208.70 | -5.99% | 3,826 |
| Apr 27, 2026 | 229.95 | 231.00 | 218.85 | 222.00 | 222.00 | -4.33% | 2,593 |
| Apr 24, 2026 | 223.45 | 235.20 | 222.30 | 232.05 | 232.05 | 2.88% | 3,745 |
| Apr 23, 2026 | 229.45 | 233.05 | 223.70 | 225.55 | 225.55 | 0.74% | 3,388 |
| Apr 22, 2026 | 223.90 | 224.70 | 220.00 | 223.90 | 223.90 | 0.88% | 1,150 |
| Apr 21, 2026 | 225.35 | 226.20 | 221.50 | 221.95 | 221.95 | -1.60% | 856 |
| Apr 20, 2026 | 225.90 | 227.95 | 223.55 | 225.55 | 225.55 | -0.33% | 943 |
| Apr 17, 2026 | 222.00 | 228.50 | 221.60 | 226.30 | 226.30 | 0.82% | 2,254 |
| Apr 16, 2026 | 229.30 | 229.40 | 221.00 | 224.45 | 224.45 | 0.85% | 2,381 |
| Apr 15, 2026 | 230.10 | 233.20 | 222.50 | 222.55 | 222.55 | -2.88% | 1,177 |
| Apr 14, 2026 | 228.35 | 231.55 | 227.95 | 229.15 | 229.15 | 2.05% | 1,053 |
| Apr 13, 2026 | 223.50 | 225.85 | 222.25 | 224.55 | 224.55 | -0.95% | 1,416 |
| Apr 10, 2026 | 221.50 | 227.40 | 220.75 | 226.70 | 226.70 | 3.94% | 1,331 |
| Apr 9, 2026 | 209.30 | 218.10 | 206.80 | 218.10 | 218.10 | 4.28% | 3,331 |
| Apr 8, 2026 | 204.40 | 212.00 | 203.90 | 209.15 | 209.15 | 10.38% | 2,258 |
| Apr 7, 2026 | 189.80 | 192.14 | 187.84 | 189.48 | 189.48 | 0.22% | 1,132 |
| Apr 2, 2026 | 186.14 | 191.18 | 182.36 | 189.06 | 189.06 | -1.82% | 1,214 |
| Apr 1, 2026 | 188.40 | 192.56 | 185.62 | 192.56 | 192.56 | 7.79% | 4,271 |
| Mar 31, 2026 | 174.84 | 181.38 | 174.12 | 178.64 | 178.64 | 0.62% | 1,500 |
| Mar 30, 2026 | 185.00 | 186.92 | 175.74 | 177.54 | 177.54 | -4.07% | 1,254 |
| Mar 27, 2026 | 183.04 | 187.08 | 180.70 | 185.08 | 185.08 | -0.97% | 2,331 |
| Mar 26, 2026 | 200.25 | 200.25 | 186.10 | 186.90 | 186.90 | -7.93% | 798 |
| Mar 25, 2026 | 208.30 | 209.85 | 197.10 | 203.00 | 203.00 | -1.41% | 2,513 |
| Mar 24, 2026 | 201.55 | 208.00 | 197.74 | 205.90 | 205.90 | 2.62% | 751 |
| Mar 23, 2026 | 193.36 | 205.25 | 192.30 | 200.65 | 200.65 | 1.52% | 920 |
| Mar 20, 2026 | 201.85 | 202.30 | 195.70 | 197.64 | 197.64 | -0.12% | 905 |
| Mar 19, 2026 | 196.04 | 198.62 | 188.48 | 197.88 | 197.88 | -0.60% | 709 |
| Mar 18, 2026 | 200.50 | 201.00 | 195.06 | 199.08 | 199.08 | 3.17% | 925 |
| Mar 17, 2026 | 189.50 | 193.20 | 186.54 | 192.96 | 192.96 | 2.27% | 540 |
| Mar 16, 2026 | 189.00 | 190.08 | 186.04 | 188.68 | 188.68 | 0.82% | 824 |
| Mar 13, 2026 | 180.76 | 187.26 | 180.76 | 187.14 | 187.14 | 1.62% | 678 |
| Mar 12, 2026 | 187.32 | 187.32 | 181.02 | 184.16 | 184.16 | -3.42% | 300 |
| Mar 11, 2026 | 181.30 | 190.68 | 180.86 | 190.68 | 190.68 | 1.83% | 748 |
| Mar 10, 2026 | 185.74 | 187.94 | 181.00 | 187.26 | 187.26 | 5.89% | 1,441 |
| Mar 9, 2026 | 167.48 | 176.84 | 166.80 | 176.84 | 176.84 | -1.81% | 2,814 |
| Mar 6, 2026 | 185.76 | 186.92 | 177.70 | 180.10 | 180.10 | -3.66% | 1,683 |
| Mar 5, 2026 | 190.48 | 192.46 | 186.76 | 186.94 | 186.94 | -2.44% | 1,155 |
| Mar 4, 2026 | 184.88 | 192.74 | 184.00 | 191.62 | 191.62 | 1.19% | 1,239 |
| Mar 3, 2026 | 190.18 | 193.78 | 185.00 | 189.36 | 189.14 | -3.25% | 1,862 |
| Mar 2, 2026 | 191.80 | 199.06 | 188.40 | 195.72 | 195.49 | -2.84% | 2,440 |
| Feb 27, 2026 | 203.65 | 203.65 | 197.50 | 201.45 | 201.21 | 0.22% | 583 |
| Feb 26, 2026 | 213.40 | 213.55 | 196.44 | 201.00 | 200.76 | -4.72% | 2,162 |
| Feb 25, 2026 | 207.40 | 216.60 | 207.15 | 210.95 | 210.70 | 0.79% | 1,089 |
| Feb 24, 2026 | 206.55 | 209.90 | 204.95 | 209.30 | 209.05 | 2.35% | 1,060 |
| Feb 23, 2026 | 205.10 | 209.90 | 203.30 | 204.50 | 204.26 | -0.75% | 1,775 |
| Feb 20, 2026 | 203.25 | 207.50 | 200.85 | 206.05 | 205.81 | 2.90% | 1,127 |
| Feb 19, 2026 | 205.20 | 205.20 | 198.32 | 200.25 | 200.01 | -2.96% | 1,478 |
| Feb 18, 2026 | 199.64 | 206.35 | 199.04 | 206.35 | 206.11 | 3.62% | 1,359 |
| Feb 17, 2026 | 198.10 | 201.25 | 194.94 | 199.14 | 198.90 | -0.40% | 1,442 |
| Feb 16, 2026 | 197.04 | 203.30 | 197.02 | 199.94 | 199.70 | 0.42% | 926 |
| Feb 13, 2026 | 198.18 | 202.40 | 197.48 | 199.10 | 198.86 | 2.06% | 4,316 |
| Feb 12, 2026 | 200.90 | 201.75 | 195.08 | 195.08 | 194.85 | -0.85% | 695 |
| Feb 11, 2026 | 191.92 | 198.38 | 189.16 | 196.76 | 196.53 | 4.30% | 1,533 |
| Feb 10, 2026 | 191.84 | 193.86 | 185.96 | 188.64 | 188.42 | -2.26% | 432 |
| Feb 9, 2026 | 195.32 | 195.68 | 189.44 | 193.00 | 192.77 | -0.33% | 1,951 |
| Feb 6, 2026 | 180.84 | 193.64 | 180.72 | 193.64 | 193.41 | 6.63% | 1,123 |
| Feb 5, 2026 | 183.14 | 183.98 | 174.42 | 181.60 | 181.38 | 1.02% | 4,629 |
| Feb 4, 2026 | 195.24 | 196.28 | 179.76 | 179.76 | 179.55 | -9.56% | 2,155 |
| Feb 3, 2026 | 204.95 | 208.35 | 196.28 | 198.76 | 198.52 | -1.80% | 1,894 |
| Feb 2, 2026 | 193.24 | 204.85 | 190.46 | 202.40 | 202.16 | -1.27% | 2,610 |
| Jan 30, 2026 | 199.02 | 210.85 | 199.02 | 205.00 | 204.76 | 0.84% | 1,264 |
| Jan 29, 2026 | 210.85 | 213.70 | 200.35 | 203.30 | 203.06 | 1.40% | 2,285 |
| Jan 28, 2026 | 210.20 | 210.20 | 198.92 | 200.50 | 200.26 | 0.46% | 3,706 |
| Jan 27, 2026 | 191.80 | 199.58 | 190.54 | 199.58 | 199.34 | 6.36% | 1,331 |
| Jan 26, 2026 | 184.26 | 187.64 | 182.42 | 187.64 | 187.42 | 0.81% | 1,159 |
| Jan 23, 2026 | 187.54 | 189.30 | 183.58 | 186.14 | 185.92 | -1.39% | 1,509 |
| Jan 22, 2026 | 196.96 | 202.85 | 188.20 | 188.76 | 188.54 | -3.09% | 4,187 |
| Jan 21, 2026 | 192.28 | 195.20 | 190.00 | 194.78 | 194.55 | 1.93% | 1,152 |
| Jan 20, 2026 | 185.34 | 191.68 | 180.80 | 191.10 | 190.87 | 0.36% | 2,837 |
| Jan 19, 2026 | 188.00 | 192.68 | 186.70 | 190.42 | 190.19 | -1.39% | 1,218 |
| Jan 16, 2026 | 190.68 | 193.30 | 189.18 | 193.10 | 192.87 | 1.23% | 2,219 |
| Jan 15, 2026 | 188.18 | 196.26 | 187.50 | 190.76 | 190.53 | 6.33% | 5,626 |
| Jan 14, 2026 | 182.50 | 183.34 | 179.04 | 179.40 | 179.19 | -4.69% | 744 |
| Jan 13, 2026 | 188.48 | 191.00 | 186.06 | 188.22 | 188.00 | 0.01% | 6,464 |
| Jan 12, 2026 | 185.68 | 190.02 | 183.48 | 188.20 | 187.98 | 1.82% | 3,698 |
| Jan 9, 2026 | 172.78 | 186.48 | 172.78 | 184.84 | 184.62 | 8.77% | 4,350 |
| Jan 8, 2026 | 172.70 | 173.40 | 167.22 | 169.94 | 169.74 | -1.47% | 1,504 |
| Jan 7, 2026 | 176.96 | 177.00 | 171.50 | 172.48 | 172.28 | -3.63% | 2,786 |
| Jan 6, 2026 | 167.90 | 178.98 | 165.66 | 178.98 | 178.77 | 6.45% | 1,875 |
| Jan 5, 2026 | 160.64 | 169.24 | 160.64 | 168.14 | 167.94 | 9.57% | 4,608 |
| Jan 2, 2026 | 149.16 | 156.36 | 148.90 | 153.46 | 153.28 | 2.13% | 1,260 |
| Dec 30, 2025 | 150.86 | 150.98 | 149.30 | 150.26 | 150.08 | 0.21% | 253 |
| Dec 29, 2025 | 152.48 | 152.48 | 149.16 | 149.94 | 149.76 | 0.52% | 1,091 |
| Dec 23, 2025 | 149.32 | 150.22 | 147.60 | 149.16 | 148.98 | 0.11% | 1,021 |
| Dec 22, 2025 | 146.68 | 149.72 | 146.66 | 149.00 | 148.82 | 1.69% | 2,276 |
| Dec 19, 2025 | 142.74 | 146.52 | 140.92 | 146.52 | 146.35 | 4.28% | 853 |
| Dec 18, 2025 | 129.48 | 143.06 | 129.48 | 140.50 | 140.33 | 5.86% | 526 |
| Dec 17, 2025 | 140.26 | 140.40 | 132.72 | 132.72 | 132.56 | -3.63% | 927 |
| Dec 16, 2025 | 137.68 | 140.14 | 137.10 | 137.72 | 137.56 | -2.57% | 343 |
| Dec 15, 2025 | 137.70 | 141.36 | 136.50 | 141.36 | 141.19 | 3.24% | 1,544 |
| Dec 12, 2025 | 143.76 | 143.76 | 136.92 | 136.92 | 136.76 | -2.66% | 1,091 |
| Dec 11, 2025 | 142.50 | 142.62 | 137.00 | 140.66 | 140.49 | -0.16% | 1,074 |
| Dec 10, 2025 | 142.54 | 142.94 | 140.54 | 140.88 | 140.71 | -0.44% | 678 |
| Dec 9, 2025 | 139.60 | 141.50 | 139.52 | 141.50 | 141.33 | 2.18% | 172 |
| Dec 8, 2025 | 136.66 | 140.40 | 136.66 | 138.48 | 138.32 | 1.14% | 1,139 |
| Dec 5, 2025 | 136.26 | 137.44 | 135.92 | 136.92 | 136.76 | 2.00% | 936 |
| Dec 4, 2025 | 136.00 | 136.50 | 132.92 | 134.24 | 134.08 | -1.00% | 363 |
| Dec 3, 2025 | 135.98 | 136.62 | 131.80 | 135.60 | 135.44 | 0.59% | 1,295 |
| Dec 2, 2025 | 134.72 | 137.78 | 133.64 | 134.80 | 134.42 | 0.96% | 616 |
| Dec 1, 2025 | 132.50 | 133.86 | 132.22 | 133.52 | 133.14 | -0.15% | 2,277 |