Skip to main content
Lam Research Corporation (FRA:LAR0)
Germany flag Germany · Delayed Price · Currency is EUR
171.54
-3.46 (-1.98%)
Last updated: Mar 9, 2026, 3:22 PM CET

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026164.00167.46164.00166.68--4.75%-
Mar 6, 2026186.02186.02175.00175.00175.00-3.87%78
Mar 5, 2026190.86190.86182.04182.04182.04-5.68%110
Mar 4, 2026181.78193.00181.78193.00193.003.65%149
Mar 3, 2026192.08192.08184.94186.20185.98-5.16%383
Mar 2, 2026191.86196.50191.18196.34196.10-2.68%356
Feb 27, 2026199.00203.90198.10201.75201.511.13%188
Feb 26, 2026213.65214.75199.50199.50199.26-5.45%132
Feb 25, 2026206.15216.00206.15211.00210.751.03%294
Feb 24, 2026205.45210.55203.75208.85208.603.01%248
Feb 23, 2026202.85210.45202.75202.75202.51-0.44%221
Feb 20, 2026202.55207.90202.45203.65203.402.24%154
Feb 19, 2026206.05206.05196.48199.18198.94-0.33%67
Feb 18, 2026197.56203.60197.56199.84199.60-0.28%245
Feb 17, 2026196.52200.40196.52200.40200.16-0.96%105
Feb 16, 2026200.60202.35200.00202.35202.110.07%61
Feb 13, 2026200.00202.20198.48202.20201.961.31%85
Feb 12, 2026201.00203.00199.58199.58199.341.10%80
Feb 11, 2026192.52201.30187.80197.40197.164.94%387
Feb 10, 2026192.00195.98186.00188.10187.87-2.11%527
Feb 9, 2026198.10198.10192.16192.16191.93-1.66%41
Feb 6, 2026181.30197.42181.30195.40195.1610.41%137
Feb 5, 2026180.00186.48176.78176.98176.77-1.96%1,021
Feb 4, 2026196.02196.02173.62180.52180.30-7.42%1,911
Feb 3, 2026204.00205.50192.00194.98194.75-4.79%76
Feb 2, 2026188.00205.25187.80204.80204.553.43%483
Jan 30, 2026204.00208.05195.00198.00197.76-2.32%454
Jan 29, 2026206.95213.50201.00202.70202.460.27%589
Jan 28, 2026210.00211.60198.12202.15201.911.35%680
Jan 27, 2026190.64200.20189.84199.46199.227.12%195
Jan 26, 2026181.76186.20181.76186.20185.98-0.45%364
Jan 23, 2026188.50188.50182.12187.04186.81-2.00%133
Jan 22, 2026198.00200.95189.64190.86190.63-2.57%331
Jan 21, 2026190.78195.90189.50195.90195.662.34%91
Jan 20, 2026184.42191.42183.14191.42191.191.41%326
Jan 19, 2026189.50189.50187.50188.76188.53-2.06%78
Jan 16, 2026188.76194.32188.76192.74192.510.43%1,183
Jan 15, 2026187.00198.00187.00191.92191.697.07%781
Jan 14, 2026183.46185.00178.82179.24179.02-3.52%278
Jan 13, 2026187.24190.14185.78185.78185.56-2.38%138
Jan 12, 2026187.00190.30181.86190.30190.071.00%347
Jan 9, 2026171.56188.48171.56188.42188.1912.14%489
Jan 8, 2026172.00173.00168.02168.02167.82-4.16%70
Jan 7, 2026175.88175.88171.34175.32175.11-1.80%742
Jan 6, 2026166.20178.54166.20178.54178.336.32%389
Jan 5, 2026161.94170.18161.50167.92167.729.17%503
Jan 2, 2026148.38154.84147.72153.82153.633.58%121
Dec 30, 2025148.50148.50148.50148.50148.32-1.94%-
Dec 29, 2025150.36151.44150.32151.44151.261.22%111
Dec 23, 2025148.38149.62148.26149.62149.440.47%125
Dec 22, 2025147.86148.92147.86148.92148.741.51%14
Dec 19, 2025141.80146.70141.80146.70146.523.90%220
Dec 18, 2025131.68143.32131.68141.20141.03-0.56%166
Dec 17, 2025139.12142.00139.12142.00141.832.01%15
Dec 16, 2025137.70139.88137.70139.20139.03-1.14%155
Dec 15, 2025136.72140.80136.72140.80140.631.76%89
Dec 12, 2025143.02144.68138.36138.36138.19-0.10%30
Dec 11, 2025140.78140.78138.50138.50138.33-2.22%50
Dec 10, 2025141.94143.14141.64141.64141.47-0.76%30
Dec 9, 2025139.38142.72139.20142.72142.551.61%64
Dec 8, 2025135.90140.50135.90140.46140.293.40%502
Dec 5, 2025134.56137.00134.56135.84135.681.78%21
Dec 4, 2025136.48136.48133.46133.46133.301.26%80
Dec 3, 2025136.00136.00131.80131.80131.64-2.60%-
Dec 2, 2025133.00135.32133.00135.32134.931.74%-
Dec 1, 2025133.00133.00133.00133.00132.62-0.89%-
Nov 28, 2025134.60134.60133.76134.20133.82-0.34%11
Nov 27, 2025134.60134.72134.60134.66134.28-0.30%15
Nov 26, 2025132.00135.06132.00135.06134.672.88%15
Nov 25, 2025129.84131.28126.62131.28130.90-0.32%137
Nov 24, 2025125.74131.70125.74131.70131.3211.36%112
Nov 21, 2025118.90122.10118.26118.26117.92-2.67%247
Nov 20, 2025133.90133.90121.50121.50121.15-5.97%245
Nov 19, 2025123.80129.22123.80129.22128.854.36%269
Nov 18, 2025124.30127.00123.82123.82123.47-4.50%99
Nov 17, 2025128.88131.90126.44129.66129.290.82%41
Nov 14, 2025128.10130.28126.12128.60128.23-1.05%602
Nov 13, 2025138.86139.92129.96129.96129.59-6.11%236
Nov 12, 2025138.12138.50138.12138.42138.020.22%600
Nov 11, 2025143.10143.10138.12138.12137.73-3.14%235
Nov 10, 2025140.50142.60140.50142.60142.197.54%186
Nov 7, 2025141.26141.26132.60132.60132.22-4.73%60
Nov 6, 2025141.50144.16139.18139.18138.78-3.52%142
Nov 5, 2025136.40144.26134.92144.26143.852.94%238
Nov 4, 2025136.48140.26134.80140.14139.740.31%523
Nov 3, 2025135.50139.84135.50139.70139.300.04%211
Oct 31, 2025140.02142.06139.64139.64139.24-0.17%125
Oct 30, 2025138.48141.86138.48139.88139.480.72%216
Oct 29, 2025133.56139.46133.56138.88138.484.15%232
Oct 28, 2025135.00135.90132.52133.34132.96-1.26%120
Oct 27, 2025133.88136.42132.00135.04134.653.57%685
Oct 24, 2025127.36132.08127.36130.38130.015.61%582
Oct 23, 2025120.72123.46120.72123.46123.114.73%-
Oct 22, 2025125.22126.38117.82117.88117.54-4.29%160
Oct 21, 2025123.08123.16123.08123.16122.81-1.22%-
Oct 20, 2025122.32124.78122.32124.68124.322.72%135
Oct 17, 2025119.12121.38118.20121.38121.030.58%20
Oct 16, 2025123.82123.82120.68120.68120.34-1.55%20
Oct 15, 2025121.30124.20121.04122.58122.230.97%138
Oct 14, 2025117.50121.40114.80121.40121.052.62%17