Lam Research Corporation (FRA:LAR0)
Germany
· Delayed Price · Currency is EUR 133.46
+1.66 (1.26%)
At close: Dec 4, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 134.56 | 137.00 | 134.56 | 135.84 | 135.84 | 1.78% | 21 |
| Dec 4, 2025 | 136.48 | 136.48 | 133.46 | 133.46 | 133.46 | 1.26% | 80 |
| Dec 3, 2025 | 136.00 | 136.00 | 131.80 | 131.80 | 131.80 | -2.60% | - |
| Dec 2, 2025 | 133.00 | 135.32 | 133.00 | 135.32 | 135.10 | 1.74% | - |
| Dec 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.78 | -0.89% | - |
| Nov 28, 2025 | 134.60 | 134.60 | 133.76 | 134.20 | 133.98 | -0.34% | 11 |
| Nov 27, 2025 | 134.60 | 134.72 | 134.60 | 134.66 | 134.44 | -0.30% | 15 |
| Nov 26, 2025 | 132.00 | 135.06 | 132.00 | 135.06 | 134.84 | 2.88% | 15 |
| Nov 25, 2025 | 129.84 | 131.28 | 126.62 | 131.28 | 131.06 | -0.32% | 137 |
| Nov 24, 2025 | 125.74 | 131.70 | 125.74 | 131.70 | 131.48 | 11.36% | 112 |
| Nov 21, 2025 | 118.90 | 122.10 | 118.26 | 118.26 | 118.06 | -2.67% | 247 |
| Nov 20, 2025 | 133.90 | 133.90 | 121.50 | 121.50 | 121.30 | -5.97% | 245 |
| Nov 19, 2025 | 123.80 | 129.22 | 123.80 | 129.22 | 129.01 | 4.36% | 269 |
| Nov 18, 2025 | 124.30 | 127.00 | 123.82 | 123.82 | 123.61 | -4.50% | 99 |
| Nov 17, 2025 | 128.88 | 131.90 | 126.44 | 129.66 | 129.45 | 0.82% | 41 |
| Nov 14, 2025 | 128.10 | 130.28 | 126.12 | 128.60 | 128.39 | -1.05% | 602 |
| Nov 13, 2025 | 138.86 | 139.92 | 129.96 | 129.96 | 129.74 | -6.11% | 236 |
| Nov 12, 2025 | 138.12 | 138.50 | 138.12 | 138.42 | 138.19 | 0.22% | 600 |
| Nov 11, 2025 | 143.10 | 143.10 | 138.12 | 138.12 | 137.89 | -3.14% | 235 |
| Nov 10, 2025 | 140.50 | 142.60 | 140.50 | 142.60 | 142.36 | 7.54% | 186 |
| Nov 7, 2025 | 141.26 | 141.26 | 132.60 | 132.60 | 132.38 | -4.73% | 60 |
| Nov 6, 2025 | 141.50 | 144.16 | 139.18 | 139.18 | 138.95 | -3.52% | 142 |
| Nov 5, 2025 | 136.40 | 144.26 | 134.92 | 144.26 | 144.02 | 2.94% | 238 |
| Nov 4, 2025 | 136.48 | 140.26 | 134.80 | 140.14 | 139.91 | 0.31% | 523 |
| Nov 3, 2025 | 135.50 | 139.84 | 135.50 | 139.70 | 139.47 | 0.04% | 211 |
| Oct 31, 2025 | 140.02 | 142.06 | 139.64 | 139.64 | 139.41 | -0.17% | 125 |
| Oct 30, 2025 | 138.48 | 141.86 | 138.48 | 139.88 | 139.65 | 0.72% | 216 |
| Oct 29, 2025 | 133.56 | 139.46 | 133.56 | 138.88 | 138.65 | 4.15% | 232 |
| Oct 28, 2025 | 135.00 | 135.90 | 132.52 | 133.34 | 133.12 | -1.26% | 120 |
| Oct 27, 2025 | 133.88 | 136.42 | 132.00 | 135.04 | 134.82 | 3.57% | 685 |
| Oct 24, 2025 | 127.36 | 132.08 | 127.36 | 130.38 | 130.16 | 5.61% | 582 |
| Oct 23, 2025 | 120.72 | 123.46 | 120.72 | 123.46 | 123.26 | 4.73% | - |
| Oct 22, 2025 | 125.22 | 126.38 | 117.82 | 117.88 | 117.68 | -4.29% | 160 |
| Oct 21, 2025 | 123.08 | 123.16 | 123.08 | 123.16 | 122.96 | -1.22% | - |
| Oct 20, 2025 | 122.32 | 124.78 | 122.32 | 124.68 | 124.47 | 2.72% | 135 |
| Oct 17, 2025 | 119.12 | 121.38 | 118.20 | 121.38 | 121.18 | 0.58% | 20 |
| Oct 16, 2025 | 123.82 | 123.82 | 120.68 | 120.68 | 120.48 | -1.55% | 20 |
| Oct 15, 2025 | 121.30 | 124.20 | 121.04 | 122.58 | 122.38 | 0.97% | 138 |
| Oct 14, 2025 | 117.50 | 121.40 | 114.80 | 121.40 | 121.20 | 2.62% | 17 |
| Oct 13, 2025 | 115.56 | 118.30 | 115.56 | 118.30 | 118.10 | 1.98% | 880 |
| Oct 10, 2025 | 121.28 | 121.28 | 115.62 | 116.00 | 115.81 | -4.92% | 142 |
| Oct 9, 2025 | 123.14 | 123.14 | 120.94 | 122.00 | 121.80 | -0.93% | 85 |
| Oct 8, 2025 | 120.10 | 123.14 | 118.86 | 123.14 | 122.94 | 0.93% | 1,928 |
| Oct 7, 2025 | 126.84 | 129.54 | 122.00 | 122.00 | 121.80 | -4.98% | 100 |
| Oct 6, 2025 | 125.84 | 130.06 | 125.42 | 128.40 | 128.19 | 2.56% | 220 |
| Oct 3, 2025 | 123.74 | 125.20 | 121.86 | 125.20 | 124.99 | 0.50% | 1,290 |
| Oct 2, 2025 | 121.12 | 125.02 | 121.12 | 124.58 | 124.37 | 3.30% | 1,019 |
| Oct 1, 2025 | 111.86 | 120.60 | 111.86 | 120.60 | 120.40 | 6.76% | 2,839 |
| Sep 30, 2025 | 111.10 | 114.58 | 111.10 | 112.96 | 112.77 | 0.16% | 131 |
| Sep 29, 2025 | 110.70 | 113.32 | 110.70 | 112.78 | 112.59 | 3.28% | 225 |
| Sep 26, 2025 | 109.20 | 109.20 | 107.88 | 109.20 | 109.02 | 0.17% | 103 |
| Sep 25, 2025 | 108.78 | 110.08 | 108.78 | 109.02 | 108.84 | -1.52% | 110 |
| Sep 24, 2025 | 111.42 | 111.42 | 110.70 | 110.70 | 110.52 | -0.09% | 25 |
| Sep 23, 2025 | 110.22 | 113.28 | 109.32 | 110.80 | 110.40 | -0.72% | 104 |
| Sep 22, 2025 | 108.62 | 111.60 | 107.70 | 111.60 | 111.19 | 3.37% | 460 |
| Sep 19, 2025 | 106.66 | 107.96 | 106.66 | 107.96 | 107.57 | -0.02% | 15 |
| Sep 18, 2025 | 104.04 | 108.64 | 104.04 | 107.98 | 107.59 | 5.14% | 1,007 |
| Sep 17, 2025 | 101.10 | 103.40 | 100.78 | 102.70 | 102.33 | 1.86% | 460 |
| Sep 16, 2025 | 101.06 | 102.18 | 100.60 | 100.82 | 100.45 | -0.83% | 60 |
| Sep 15, 2025 | 100.50 | 101.66 | 99.10 | 101.66 | 101.29 | 1.95% | 724 |
| Sep 12, 2025 | 98.16 | 99.94 | 97.78 | 99.72 | 99.36 | 1.24% | 661 |
| Sep 11, 2025 | 92.80 | 98.50 | 90.99 | 98.50 | 98.14 | 7.89% | 478 |
| Sep 10, 2025 | 90.14 | 91.50 | 89.23 | 91.30 | 90.97 | 1.78% | 295 |
| Sep 9, 2025 | 89.22 | 89.70 | 89.07 | 89.70 | 89.37 | -0.19% | 5 |
| Sep 8, 2025 | 87.30 | 89.87 | 87.10 | 89.87 | 89.54 | 2.98% | 521 |
| Sep 5, 2025 | 86.50 | 87.27 | 86.50 | 87.27 | 86.95 | 3.95% | 60 |
| Sep 4, 2025 | 83.68 | 83.95 | 83.68 | 83.95 | 83.64 | 0.89% | - |
| Sep 3, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 82.91 | 1.85% | 40 |
| Sep 2, 2025 | 83.15 | 83.15 | 81.70 | 81.70 | 81.40 | -2.55% | 68 |
| Sep 1, 2025 | 86.29 | 86.29 | 83.84 | 83.84 | 83.53 | -2.57% | 92 |
| Aug 29, 2025 | 88.70 | 88.70 | 84.70 | 86.05 | 85.74 | -2.93% | 50 |
| Aug 28, 2025 | 88.07 | 88.65 | 87.70 | 88.65 | 88.33 | 0.28% | 230 |
| Aug 27, 2025 | 89.85 | 89.85 | 88.40 | 88.40 | 88.08 | 0.01% | 71 |
| Aug 26, 2025 | 86.91 | 88.39 | 86.85 | 88.39 | 88.07 | 3.03% | 52 |
| Aug 25, 2025 | 85.17 | 85.79 | 85.17 | 85.79 | 85.48 | 1.54% | - |
| Aug 22, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.18 | -0.49% | - |
| Aug 21, 2025 | 84.87 | 84.91 | 84.87 | 84.91 | 84.60 | 0.49% | - |
| Aug 20, 2025 | 85.65 | 87.00 | 84.15 | 84.50 | 84.19 | -0.20% | 290 |
| Aug 19, 2025 | 84.36 | 84.67 | 84.36 | 84.67 | 84.36 | 0.17% | - |
| Aug 18, 2025 | 85.15 | 85.67 | 84.36 | 84.53 | 84.22 | -1.12% | 165 |
| Aug 15, 2025 | 84.86 | 87.20 | 84.86 | 85.49 | 85.18 | -6.09% | 409 |
| Aug 14, 2025 | 90.40 | 91.07 | 90.40 | 91.03 | 90.70 | 0.03% | 60 |
| Aug 13, 2025 | 90.00 | 91.50 | 90.00 | 91.00 | 90.67 | 1.64% | 296 |
| Aug 12, 2025 | 88.01 | 89.53 | 87.34 | 89.53 | 89.20 | 0.39% | 10 |
| Aug 11, 2025 | 86.90 | 89.18 | 86.90 | 89.18 | 88.86 | 2.45% | 170 |
| Aug 8, 2025 | 84.99 | 87.05 | 84.90 | 87.05 | 86.73 | 3.15% | 425 |
| Aug 7, 2025 | 82.00 | 85.00 | 82.00 | 84.39 | 84.08 | 1.64% | 726 |
| Aug 6, 2025 | 83.42 | 83.42 | 83.03 | 83.03 | 82.73 | -3.88% | 60 |
| Aug 5, 2025 | 85.80 | 86.38 | 84.55 | 86.38 | 86.07 | 1.06% | 305 |
| Aug 4, 2025 | 83.70 | 85.47 | 82.75 | 85.47 | 85.16 | 2.36% | 1,475 |
| Aug 1, 2025 | 82.44 | 83.50 | 81.09 | 83.50 | 83.20 | 0.48% | 134 |
| Jul 31, 2025 | 80.00 | 83.10 | 79.90 | 83.10 | 82.80 | -4.97% | 752 |
| Jul 30, 2025 | 86.30 | 87.45 | 85.04 | 87.45 | 87.13 | 1.69% | 210 |
| Jul 29, 2025 | 85.70 | 87.02 | 85.65 | 86.00 | 85.69 | 0.39% | 212 |
| Jul 28, 2025 | 83.00 | 85.67 | 82.59 | 85.67 | 85.36 | 4.42% | 207 |
| Jul 25, 2025 | 83.05 | 83.05 | 82.04 | 82.04 | 81.74 | -1.28% | - |
| Jul 24, 2025 | 83.09 | 83.13 | 82.39 | 83.10 | 82.80 | 1.22% | 1,945 |
| Jul 23, 2025 | 83.57 | 83.57 | 82.10 | 82.10 | 81.80 | -2.29% | 1,625 |
| Jul 22, 2025 | 86.40 | 86.40 | 84.02 | 84.02 | 83.71 | -3.96% | 1,600 |
| Jul 21, 2025 | 87.50 | 87.50 | 85.74 | 87.48 | 87.16 | 1.25% | 732 |