Lam Research Corporation (FRA:LAR0)
Germany
· Delayed Price · Currency is EUR 212.00
-11.40 (-5.10%)
At close: Apr 28, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.25 | 219.25 | 207.30 | 212.00 | 212.00 | -5.10% | 285 |
| Apr 27, 2026 | 231.80 | 231.85 | 220.00 | 223.40 | 223.40 | -3.71% | 145 |
| Apr 24, 2026 | 224.80 | 234.50 | 224.80 | 232.00 | 232.00 | 3.83% | 86 |
| Apr 23, 2026 | 227.90 | 231.90 | 223.45 | 223.45 | 223.45 | -0.45% | 607 |
| Apr 22, 2026 | 221.40 | 225.40 | 221.25 | 224.45 | 224.45 | 2.40% | 65 |
| Apr 21, 2026 | 223.20 | 225.45 | 219.20 | 219.20 | 219.20 | -2.84% | 75 |
| Apr 20, 2026 | 223.20 | 225.60 | 223.20 | 225.60 | 225.60 | -0.79% | 80 |
| Apr 17, 2026 | 223.05 | 227.40 | 220.90 | 227.40 | 227.40 | 2.23% | 148 |
| Apr 16, 2026 | 228.60 | 229.00 | 221.50 | 222.45 | 222.45 | 2.42% | 82 |
| Apr 15, 2026 | 227.35 | 227.35 | 217.20 | 217.20 | 217.20 | -6.40% | 75 |
| Apr 14, 2026 | 228.35 | 232.25 | 226.60 | 232.05 | 232.05 | 3.64% | 344 |
| Apr 13, 2026 | 222.20 | 225.00 | 220.75 | 223.90 | 223.90 | 0.36% | 90 |
| Apr 10, 2026 | 219.85 | 226.10 | 219.85 | 223.10 | 223.10 | 1.41% | 143 |
| Apr 9, 2026 | 208.05 | 220.00 | 207.75 | 220.00 | 220.00 | 4.46% | 832 |
| Apr 8, 2026 | 201.00 | 213.15 | 201.00 | 210.60 | 210.60 | 10.85% | 366 |
| Apr 7, 2026 | 191.42 | 191.42 | 189.98 | 189.98 | 189.98 | 1.20% | 30 |
| Apr 2, 2026 | 184.02 | 187.72 | 184.02 | 187.72 | 187.72 | -3.06% | 79 |
| Apr 1, 2026 | 186.80 | 193.64 | 186.80 | 193.64 | 193.64 | 4.72% | 43 |
| Mar 31, 2026 | 174.30 | 184.92 | 174.30 | 184.92 | 184.92 | 6.17% | 71 |
| Mar 30, 2026 | 184.00 | 188.30 | 174.18 | 174.18 | 174.18 | -6.76% | 150 |
| Mar 27, 2026 | 183.96 | 186.80 | 179.00 | 186.80 | 186.80 | -0.95% | 80 |
| Mar 26, 2026 | 201.60 | 201.60 | 186.00 | 188.60 | 188.60 | -6.49% | 97 |
| Mar 25, 2026 | 207.55 | 212.10 | 198.50 | 201.70 | 201.70 | -2.65% | 117 |
| Mar 24, 2026 | 200.45 | 207.20 | 200.45 | 207.20 | 207.20 | 2.98% | 71 |
| Mar 23, 2026 | 194.00 | 205.00 | 192.98 | 201.20 | 201.20 | 2.32% | 223 |
| Mar 20, 2026 | 201.25 | 201.85 | 196.64 | 196.64 | 196.64 | -0.14% | 295 |
| Mar 19, 2026 | 196.00 | 196.92 | 188.00 | 196.92 | 196.92 | -1.00% | 25 |
| Mar 18, 2026 | 198.32 | 201.60 | 195.82 | 198.90 | 198.90 | 2.20% | 104 |
| Mar 17, 2026 | 191.30 | 194.62 | 190.90 | 194.62 | 194.62 | 2.71% | 31 |
| Mar 16, 2026 | 185.50 | 192.00 | 185.50 | 189.48 | 189.48 | 1.33% | 680 |
| Mar 13, 2026 | 182.50 | 187.00 | 181.62 | 187.00 | 187.00 | 2.47% | 50 |
| Mar 12, 2026 | 188.00 | 188.00 | 182.12 | 182.50 | 182.50 | -4.63% | 130 |
| Mar 11, 2026 | 187.10 | 191.52 | 187.10 | 191.36 | 191.36 | 2.21% | 56 |
| Mar 10, 2026 | 182.14 | 189.44 | 182.14 | 187.22 | 187.22 | 3.23% | 334 |
| Mar 9, 2026 | 164.00 | 181.36 | 164.00 | 181.36 | 181.36 | 3.63% | 423 |
| Mar 6, 2026 | 186.02 | 186.02 | 175.00 | 175.00 | 175.00 | -3.87% | 78 |
| Mar 5, 2026 | 190.86 | 190.86 | 182.04 | 182.04 | 182.04 | -5.68% | 110 |
| Mar 4, 2026 | 181.78 | 193.00 | 181.78 | 193.00 | 193.00 | 3.65% | 149 |
| Mar 3, 2026 | 192.08 | 192.08 | 184.94 | 186.20 | 185.98 | -5.16% | 383 |
| Mar 2, 2026 | 191.86 | 196.50 | 191.18 | 196.34 | 196.10 | -2.68% | 356 |
| Feb 27, 2026 | 199.00 | 203.90 | 198.10 | 201.75 | 201.51 | 1.13% | 188 |
| Feb 26, 2026 | 213.65 | 214.75 | 199.50 | 199.50 | 199.26 | -5.45% | 132 |
| Feb 25, 2026 | 206.15 | 216.00 | 206.15 | 211.00 | 210.75 | 1.03% | 294 |
| Feb 24, 2026 | 205.45 | 210.55 | 203.75 | 208.85 | 208.60 | 3.01% | 248 |
| Feb 23, 2026 | 202.85 | 210.45 | 202.75 | 202.75 | 202.51 | -0.44% | 221 |
| Feb 20, 2026 | 202.55 | 207.90 | 202.45 | 203.65 | 203.40 | 2.24% | 154 |
| Feb 19, 2026 | 206.05 | 206.05 | 196.48 | 199.18 | 198.94 | -0.33% | 67 |
| Feb 18, 2026 | 197.56 | 203.60 | 197.56 | 199.84 | 199.60 | -0.28% | 245 |
| Feb 17, 2026 | 196.52 | 200.40 | 196.52 | 200.40 | 200.16 | -0.96% | 105 |
| Feb 16, 2026 | 200.60 | 202.35 | 200.00 | 202.35 | 202.11 | 0.07% | 61 |
| Feb 13, 2026 | 200.00 | 202.20 | 198.48 | 202.20 | 201.96 | 1.31% | 85 |
| Feb 12, 2026 | 201.00 | 203.00 | 199.58 | 199.58 | 199.34 | 1.10% | 80 |
| Feb 11, 2026 | 192.52 | 201.30 | 187.80 | 197.40 | 197.16 | 4.94% | 387 |
| Feb 10, 2026 | 192.00 | 195.98 | 186.00 | 188.10 | 187.87 | -2.11% | 527 |
| Feb 9, 2026 | 198.10 | 198.10 | 192.16 | 192.16 | 191.93 | -1.66% | 41 |
| Feb 6, 2026 | 181.30 | 197.42 | 181.30 | 195.40 | 195.16 | 10.41% | 137 |
| Feb 5, 2026 | 180.00 | 186.48 | 176.78 | 176.98 | 176.77 | -1.96% | 1,021 |
| Feb 4, 2026 | 196.02 | 196.02 | 173.62 | 180.52 | 180.30 | -7.42% | 1,911 |
| Feb 3, 2026 | 204.00 | 205.50 | 192.00 | 194.98 | 194.75 | -4.79% | 76 |
| Feb 2, 2026 | 188.00 | 205.25 | 187.80 | 204.80 | 204.55 | 3.43% | 483 |
| Jan 30, 2026 | 204.00 | 208.05 | 195.00 | 198.00 | 197.76 | -2.32% | 454 |
| Jan 29, 2026 | 206.95 | 213.50 | 201.00 | 202.70 | 202.46 | 0.27% | 589 |
| Jan 28, 2026 | 210.00 | 211.60 | 198.12 | 202.15 | 201.91 | 1.35% | 680 |
| Jan 27, 2026 | 190.64 | 200.20 | 189.84 | 199.46 | 199.22 | 7.12% | 195 |
| Jan 26, 2026 | 181.76 | 186.20 | 181.76 | 186.20 | 185.98 | -0.45% | 364 |
| Jan 23, 2026 | 188.50 | 188.50 | 182.12 | 187.04 | 186.81 | -2.00% | 133 |
| Jan 22, 2026 | 198.00 | 200.95 | 189.64 | 190.86 | 190.63 | -2.57% | 331 |
| Jan 21, 2026 | 190.78 | 195.90 | 189.50 | 195.90 | 195.66 | 2.34% | 91 |
| Jan 20, 2026 | 184.42 | 191.42 | 183.14 | 191.42 | 191.19 | 1.41% | 326 |
| Jan 19, 2026 | 189.50 | 189.50 | 187.50 | 188.76 | 188.53 | -2.06% | 78 |
| Jan 16, 2026 | 188.76 | 194.32 | 188.76 | 192.74 | 192.51 | 0.43% | 1,183 |
| Jan 15, 2026 | 187.00 | 198.00 | 187.00 | 191.92 | 191.69 | 7.07% | 781 |
| Jan 14, 2026 | 183.46 | 185.00 | 178.82 | 179.24 | 179.02 | -3.52% | 278 |
| Jan 13, 2026 | 187.24 | 190.14 | 185.78 | 185.78 | 185.56 | -2.38% | 138 |
| Jan 12, 2026 | 187.00 | 190.30 | 181.86 | 190.30 | 190.07 | 1.00% | 347 |
| Jan 9, 2026 | 171.56 | 188.48 | 171.56 | 188.42 | 188.19 | 12.14% | 489 |
| Jan 8, 2026 | 172.00 | 173.00 | 168.02 | 168.02 | 167.82 | -4.16% | 70 |
| Jan 7, 2026 | 175.88 | 175.88 | 171.34 | 175.32 | 175.11 | -1.80% | 742 |
| Jan 6, 2026 | 166.20 | 178.54 | 166.20 | 178.54 | 178.33 | 6.32% | 389 |
| Jan 5, 2026 | 161.94 | 170.18 | 161.50 | 167.92 | 167.72 | 9.17% | 503 |
| Jan 2, 2026 | 148.38 | 154.84 | 147.72 | 153.82 | 153.63 | 3.58% | 121 |
| Dec 30, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.32 | -1.94% | - |
| Dec 29, 2025 | 150.36 | 151.44 | 150.32 | 151.44 | 151.26 | 1.22% | 111 |
| Dec 23, 2025 | 148.38 | 149.62 | 148.26 | 149.62 | 149.44 | 0.47% | 125 |
| Dec 22, 2025 | 147.86 | 148.92 | 147.86 | 148.92 | 148.74 | 1.51% | 14 |
| Dec 19, 2025 | 141.80 | 146.70 | 141.80 | 146.70 | 146.52 | 3.90% | 220 |
| Dec 18, 2025 | 131.68 | 143.32 | 131.68 | 141.20 | 141.03 | -0.56% | 166 |
| Dec 17, 2025 | 139.12 | 142.00 | 139.12 | 142.00 | 141.83 | 2.01% | 15 |
| Dec 16, 2025 | 137.70 | 139.88 | 137.70 | 139.20 | 139.03 | -1.14% | 155 |
| Dec 15, 2025 | 136.72 | 140.80 | 136.72 | 140.80 | 140.63 | 1.76% | 89 |
| Dec 12, 2025 | 143.02 | 144.68 | 138.36 | 138.36 | 138.19 | -0.10% | 30 |
| Dec 11, 2025 | 140.78 | 140.78 | 138.50 | 138.50 | 138.33 | -2.22% | 50 |
| Dec 10, 2025 | 141.94 | 143.14 | 141.64 | 141.64 | 141.47 | -0.76% | 30 |
| Dec 9, 2025 | 139.38 | 142.72 | 139.20 | 142.72 | 142.55 | 1.61% | 64 |
| Dec 8, 2025 | 135.90 | 140.50 | 135.90 | 140.46 | 140.29 | 3.40% | 502 |
| Dec 5, 2025 | 134.56 | 137.00 | 134.56 | 135.84 | 135.68 | 1.78% | 21 |
| Dec 4, 2025 | 136.48 | 136.48 | 133.46 | 133.46 | 133.30 | 1.26% | 80 |
| Dec 3, 2025 | 136.00 | 136.00 | 131.80 | 131.80 | 131.64 | -2.60% | - |
| Dec 2, 2025 | 133.00 | 135.32 | 133.00 | 135.32 | 134.93 | 1.74% | - |
| Dec 1, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.62 | -0.89% | - |