Lam Research Corporation (LON:0JT5)
London
· Delayed Price · Currency is GBP · Price in USD 253.45
-4.98 (-1.93%)
Apr 29, 2026, 7:43 AM GMT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 258.90 | 260.02 | 243.02 | 250.89 | 250.89 | -2.92% | 12,230 |
| Apr 27, 2026 | 266.56 | 271.85 | 256.52 | 258.43 | 258.43 | -5.10% | 119,788 |
| Apr 24, 2026 | 261.19 | 276.00 | 258.10 | 272.31 | 272.31 | 6.21% | 37,555 |
| Apr 23, 2026 | 272.22 | 272.88 | 254.17 | 256.38 | 256.38 | -2.95% | 20,752 |
| Apr 22, 2026 | 262.46 | 265.00 | 257.49 | 264.16 | 264.16 | 1.69% | 10,666 |
| Apr 21, 2026 | 265.86 | 268.72 | 259.40 | 259.77 | 259.77 | -1.47% | 11,516 |
| Apr 20, 2026 | 267.40 | 268.19 | 261.72 | 263.64 | 263.64 | -1.04% | 13,473 |
| Apr 17, 2026 | 262.25 | 270.69 | 260.06 | 266.41 | 266.41 | 2.35% | 16,415 |
| Apr 16, 2026 | 271.82 | 274.49 | 258.00 | 260.30 | 260.30 | -0.02% | 17,828 |
| Apr 15, 2026 | 272.43 | 275.59 | 255.70 | 260.35 | 260.35 | -4.68% | 15,515 |
| Apr 14, 2026 | 268.44 | 277.77 | 264.83 | 273.13 | 273.13 | 3.86% | 18,554 |
| Apr 13, 2026 | 258.02 | 266.28 | 255.00 | 262.98 | 262.98 | -1.62% | 38,813 |
| Apr 10, 2026 | 258.67 | 267.53 | 255.00 | 267.32 | 267.32 | 4.37% | 15,460 |
| Apr 9, 2026 | 244.53 | 258.30 | 239.08 | 256.12 | 256.12 | 4.30% | 15,056 |
| Apr 8, 2026 | 237.90 | 249.21 | 234.01 | 245.57 | 245.57 | 10.89% | 14,612 |
| Apr 7, 2026 | 219.24 | 230.00 | 214.00 | 221.45 | 221.45 | 1.63% | 6,976 |
| Apr 2, 2026 | 220.22 | 221.79 | 208.00 | 217.89 | 217.89 | -2.06% | 17,338 |
| Apr 1, 2026 | 216.13 | 225.37 | 214.04 | 222.47 | 222.47 | 5.27% | 9,324 |
| Mar 31, 2026 | 202.00 | 215.93 | 193.56 | 211.33 | 211.33 | 5.23% | 5,333 |
| Mar 30, 2026 | 207.94 | 216.63 | 199.39 | 200.82 | 200.82 | -4.32% | 71,462 |
| Mar 27, 2026 | 214.52 | 218.00 | 206.90 | 209.89 | 209.89 | -1.43% | 6,269 |
| Mar 26, 2026 | 231.00 | 233.00 | 211.46 | 212.94 | 212.94 | -8.49% | 17,634 |
| Mar 25, 2026 | 244.29 | 245.00 | 227.59 | 232.70 | 232.70 | -3.15% | 4,924 |
| Mar 24, 2026 | 230.25 | 241.11 | 227.15 | 240.28 | 240.28 | 2.23% | 7,307 |
| Mar 23, 2026 | 223.00 | 239.54 | 218.01 | 235.05 | 235.05 | 5.23% | 7,014 |
| Mar 20, 2026 | 234.94 | 236.84 | 222.95 | 223.36 | 223.36 | -4.69% | 33,735 |
| Mar 19, 2026 | 226.50 | 235.01 | 215.00 | 234.35 | 234.35 | 3.09% | 404,250 |
| Mar 18, 2026 | 230.25 | 232.97 | 222.99 | 227.32 | 227.32 | 1.42% | 11,345 |
| Mar 17, 2026 | 218.42 | 225.09 | 215.51 | 224.13 | 224.13 | 2.36% | 23,040 |
| Mar 16, 2026 | 214.16 | 221.32 | 210.23 | 218.97 | 218.97 | 2.62% | 17,591 |
| Mar 13, 2026 | 210.20 | 217.82 | 205.00 | 213.38 | 213.38 | 1.74% | 14,053 |
| Mar 12, 2026 | 216.39 | 219.25 | 208.16 | 209.74 | 209.74 | -4.45% | 181,237 |
| Mar 11, 2026 | 216.50 | 221.31 | 210.00 | 219.51 | 219.51 | 1.64% | 5,388 |
| Mar 10, 2026 | 211.00 | 220.82 | 208.00 | 215.97 | 215.97 | 5.25% | 34,450 |
| Mar 9, 2026 | 197.00 | 205.88 | 188.00 | 205.20 | 205.20 | -0.11% | 43,491 |
| Mar 6, 2026 | 216.60 | 217.99 | 204.48 | 205.43 | 205.43 | -2.93% | 5,134 |
| Mar 5, 2026 | 221.55 | 225.00 | 208.14 | 211.64 | 211.64 | -5.35% | 268,863 |
| Mar 4, 2026 | 212.58 | 225.10 | 212.00 | 223.61 | 223.61 | 2.88% | 8,353 |
| Mar 3, 2026 | 227.10 | 229.98 | 215.79 | 217.35 | 217.09 | -6.08% | 13,996 |
| Mar 2, 2026 | 229.00 | 233.83 | 224.64 | 231.43 | 231.16 | -1.61% | 12,627 |
| Feb 27, 2026 | 239.18 | 240.60 | 231.00 | 235.21 | 234.93 | -0.86% | 5,136 |
| Feb 26, 2026 | 248.50 | 254.32 | 230.83 | 237.25 | 236.96 | -5.14% | 11,671 |
| Feb 25, 2026 | 245.00 | 256.65 | 243.00 | 250.09 | 249.79 | 2.71% | 9,666 |
| Feb 24, 2026 | 243.58 | 248.00 | 238.65 | 243.49 | 243.20 | 1.43% | 6,329 |
| Feb 23, 2026 | 241.68 | 249.40 | 237.45 | 240.05 | 239.76 | -1.27% | 19,147 |
| Feb 20, 2026 | 237.10 | 245.76 | 236.20 | 243.13 | 242.84 | 3.62% | 3,856 |
| Feb 19, 2026 | 241.11 | 242.50 | 231.50 | 234.64 | 234.36 | -2.44% | 27,930 |
| Feb 18, 2026 | 238.00 | 245.19 | 234.25 | 240.50 | 240.21 | 1.68% | 5,003 |
| Feb 17, 2026 | 240.31 | 240.31 | 228.93 | 236.52 | 236.24 | -0.66% | 7,512 |
| Feb 16, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 237.82 | - | 2,624 |
| Feb 13, 2026 | 237.30 | 242.51 | 231.90 | 238.10 | 237.82 | 1.80% | 6,038 |
| Feb 12, 2026 | 237.22 | 240.50 | 229.61 | 233.89 | 233.61 | -0.29% | 4,727 |
| Feb 11, 2026 | 227.00 | 240.41 | 223.32 | 234.56 | 234.28 | 3.68% | 11,351 |
| Feb 10, 2026 | 229.00 | 234.00 | 220.34 | 226.24 | 225.97 | -1.81% | 7,938 |
| Feb 9, 2026 | 231.00 | 235.00 | 223.58 | 230.40 | 230.13 | -0.30% | 8,012 |
| Feb 6, 2026 | 217.00 | 232.34 | 208.60 | 231.09 | 230.82 | 7.62% | 17,569 |
| Feb 5, 2026 | 215.00 | 217.14 | 204.74 | 214.72 | 214.47 | 3.81% | 10,775 |
| Feb 4, 2026 | 231.50 | 234.02 | 205.12 | 206.84 | 206.59 | -9.70% | 23,225 |
| Feb 3, 2026 | 240.19 | 246.62 | 227.58 | 229.06 | 228.79 | -4.47% | 12,476 |
| Feb 2, 2026 | 225.09 | 242.95 | 223.51 | 239.78 | 239.50 | 0.71% | 21,959 |
| Jan 30, 2026 | 242.08 | 251.94 | 236.31 | 238.08 | 237.80 | -3.01% | 17,693 |
| Jan 29, 2026 | 252.11 | 255.11 | 236.90 | 245.47 | 245.18 | 3.10% | 41,499 |
| Jan 28, 2026 | 243.95 | 254.80 | 237.09 | 238.09 | 237.81 | -0.02% | 16,173 |
| Jan 27, 2026 | 227.89 | 239.47 | 226.50 | 238.14 | 237.86 | 6.18% | 23,760 |
| Jan 26, 2026 | 216.52 | 225.14 | 215.00 | 224.28 | 224.01 | 2.69% | 5,762 |
| Jan 23, 2026 | 216.80 | 223.40 | 214.04 | 218.40 | 218.14 | -2.09% | 24,543 |
| Jan 22, 2026 | 230.01 | 238.58 | 219.90 | 223.06 | 222.80 | -2.10% | 9,215 |
| Jan 21, 2026 | 223.89 | 229.20 | 220.00 | 227.84 | 227.57 | 2.85% | 6,342 |
| Jan 20, 2026 | 223.20 | 226.00 | 214.58 | 221.53 | 221.26 | -0.70% | 13,077 |
| Jan 16, 2026 | 220.88 | 225.66 | 219.07 | 223.09 | 222.83 | 1.63% | 8,609 |
| Jan 15, 2026 | 210.40 | 230.30 | 210.40 | 219.52 | 219.25 | 6.16% | 24,325 |
| Jan 14, 2026 | 214.42 | 216.50 | 206.59 | 206.78 | 206.53 | -4.14% | 9,709 |
| Jan 13, 2026 | 219.44 | 222.80 | 215.71 | 215.71 | 215.45 | -2.18% | 11,623 |
| Jan 12, 2026 | 218.99 | 221.60 | 213.85 | 220.52 | 220.25 | 1.34% | 8,541 |
| Jan 9, 2026 | 201.98 | 218.94 | 200.96 | 217.60 | 217.34 | 8.23% | 11,063 |
| Jan 8, 2026 | 201.02 | 203.25 | 195.21 | 201.05 | 200.81 | -1.13% | 9,306 |
| Jan 7, 2026 | 207.65 | 207.65 | 199.94 | 203.34 | 203.10 | -2.40% | 8,887 |
| Jan 6, 2026 | 195.68 | 210.28 | 194.20 | 208.35 | 208.10 | 6.97% | 19,429 |
| Jan 5, 2026 | 185.12 | 198.27 | 185.11 | 194.78 | 194.55 | 6.54% | 29,040 |
| Jan 2, 2026 | 173.49 | 183.47 | 173.45 | 182.82 | 182.60 | 6.04% | 5,634 |
| Dec 31, 2025 | 172.89 | 175.99 | 170.71 | 172.40 | 172.19 | -1.15% | 3,852 |
| Dec 30, 2025 | 175.94 | 179.31 | 174.18 | 174.40 | 174.19 | -0.58% | 3,265 |
| Dec 29, 2025 | 178.28 | 179.13 | 174.77 | 175.42 | 175.21 | -1.08% | 5,202 |
| Dec 24, 2025 | 175.33 | 177.99 | 173.05 | 177.33 | 177.12 | 1.18% | 5,611 |
| Dec 23, 2025 | 176.20 | 177.19 | 173.05 | 175.27 | 175.06 | 0.20% | 6,447 |
| Dec 22, 2025 | 173.53 | 176.81 | 171.68 | 174.93 | 174.72 | 2.15% | 14,220 |
| Dec 19, 2025 | 165.76 | 172.78 | 164.70 | 171.24 | 171.03 | 3.94% | 13,591 |
| Dec 18, 2025 | 157.40 | 168.23 | 157.21 | 164.74 | 164.54 | 5.95% | 6,245 |
| Dec 17, 2025 | 163.00 | 168.00 | 154.45 | 155.48 | 155.30 | -4.19% | 11,126 |
| Dec 16, 2025 | 162.00 | 166.00 | 160.63 | 162.28 | 162.09 | -1.98% | 22,222 |
| Dec 15, 2025 | 160.54 | 166.76 | 160.54 | 165.55 | 165.35 | 3.10% | 24,174 |
| Dec 12, 2025 | 169.70 | 169.70 | 160.10 | 160.57 | 160.38 | -3.49% | 79,222 |
| Dec 11, 2025 | 164.91 | 170.00 | 160.31 | 166.38 | 166.18 | -0.50% | 6,113 |
| Dec 10, 2025 | 165.44 | 167.31 | 162.61 | 167.21 | 167.01 | 1.46% | 2,797 |
| Dec 9, 2025 | 162.48 | 165.06 | 159.25 | 164.80 | 164.60 | 1.65% | 20,118 |
| Dec 8, 2025 | 159.84 | 164.62 | 159.12 | 162.12 | 161.93 | 0.99% | 3,299 |
| Dec 5, 2025 | 158.56 | 160.86 | 157.34 | 160.54 | 160.34 | 2.41% | 4,668 |
| Dec 4, 2025 | 159.22 | 159.74 | 154.93 | 156.76 | 156.57 | -1.20% | 6,286 |
| Dec 3, 2025 | 158.40 | 159.68 | 153.14 | 158.67 | 158.48 | - | 6,742 |
| Dec 2, 2025 | 154.05 | 159.40 | 153.68 | 158.68 | 158.23 | 2.17% | 6,615 |