Lam Research Corporation (VIE:LRC2)
Austria
· Delayed Price · Currency is EUR 171.68
-8.60 (-4.77%)
At close: Mar 9, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.48 | 186.48 | 177.98 | 180.28 | 180.28 | -3.45% | - |
| Mar 5, 2026 | 190.50 | 192.38 | 186.72 | 186.72 | 186.72 | -2.68% | 134 |
| Mar 4, 2026 | 184.24 | 192.32 | 184.24 | 191.86 | 191.86 | -1.74% | 528 |
| Mar 2, 2026 | 193.26 | 195.96 | 192.98 | 195.26 | 195.04 | -2.98% | 51 |
| Feb 27, 2026 | 203.20 | 203.20 | 200.05 | 201.25 | 201.02 | 0.27% | - |
| Feb 26, 2026 | 212.45 | 213.50 | 200.70 | 200.70 | 200.47 | -5.20% | - |
| Feb 25, 2026 | 207.60 | 213.75 | 207.60 | 211.70 | 211.46 | 1.51% | - |
| Feb 24, 2026 | 206.20 | 208.55 | 203.95 | 208.55 | 208.31 | 1.98% | 212 |
| Feb 23, 2026 | 204.45 | 209.70 | 204.45 | 204.50 | 204.27 | -0.41% | 163 |
| Feb 20, 2026 | 203.30 | 205.35 | 201.35 | 205.35 | 205.11 | 2.50% | 38 |
| Feb 19, 2026 | 204.85 | 204.85 | 200.35 | 200.35 | 200.12 | -2.65% | 134 |
| Feb 18, 2026 | 199.72 | 205.80 | 199.72 | 205.80 | 205.56 | 3.38% | 52 |
| Feb 17, 2026 | 197.40 | 199.08 | 195.28 | 199.08 | 198.85 | 0.03% | 117 |
| Feb 16, 2026 | 199.96 | 202.00 | 199.02 | 199.02 | 198.79 | -0.09% | 118 |
| Feb 13, 2026 | 198.84 | 200.70 | 198.64 | 199.20 | 198.97 | 2.54% | 184 |
| Feb 12, 2026 | 200.45 | 201.35 | 194.26 | 194.26 | 194.04 | -1.54% | 49 |
| Feb 11, 2026 | 190.26 | 199.62 | 190.26 | 197.30 | 197.07 | 4.40% | 67 |
| Feb 10, 2026 | 191.80 | 192.84 | 188.98 | 188.98 | 188.76 | -2.14% | 15 |
| Feb 9, 2026 | 194.98 | 194.98 | 189.44 | 193.12 | 192.90 | 3.72% | 292 |
| Feb 6, 2026 | 182.60 | 186.20 | 182.22 | 186.20 | 185.99 | 2.60% | 244 |
| Feb 5, 2026 | 183.44 | 183.44 | 175.34 | 181.48 | 181.27 | 0.55% | 390 |
| Feb 4, 2026 | 196.40 | 196.40 | 180.48 | 180.48 | 180.27 | -9.04% | 51 |
| Feb 3, 2026 | 204.55 | 206.55 | 198.42 | 198.42 | 198.19 | -1.65% | 115 |
| Feb 2, 2026 | 193.32 | 201.75 | 193.32 | 201.75 | 201.52 | -1.47% | 150 |
| Jan 30, 2026 | 201.10 | 210.20 | 201.10 | 204.75 | 204.51 | 0.81% | 163 |
| Jan 29, 2026 | 210.75 | 211.20 | 203.10 | 203.10 | 202.87 | 1.37% | 96 |
| Jan 28, 2026 | 211.00 | 211.00 | 200.35 | 200.35 | 200.12 | 0.60% | 212 |
| Jan 27, 2026 | 191.98 | 199.16 | 191.28 | 199.16 | 198.93 | 6.18% | - |
| Jan 26, 2026 | 183.96 | 187.56 | 183.08 | 187.56 | 187.34 | 0.71% | - |
| Jan 23, 2026 | 187.66 | 187.66 | 184.82 | 186.24 | 186.03 | -1.18% | 53 |
| Jan 22, 2026 | 196.90 | 199.88 | 188.46 | 188.46 | 188.24 | -3.50% | 50 |
| Jan 21, 2026 | 191.74 | 195.30 | 189.30 | 195.30 | 195.08 | 2.18% | 52 |
| Jan 20, 2026 | 185.92 | 191.14 | 183.38 | 191.14 | 190.92 | 0.59% | 161 |
| Jan 19, 2026 | 187.50 | 190.02 | 187.50 | 190.02 | 189.80 | -1.82% | 239 |
| Jan 16, 2026 | 190.62 | 193.54 | 190.62 | 193.54 | 193.32 | 1.11% | 106 |
| Jan 15, 2026 | 189.46 | 195.70 | 189.46 | 191.42 | 191.20 | 6.68% | 169 |
| Jan 14, 2026 | 184.50 | 184.50 | 179.44 | 179.44 | 179.23 | -4.87% | 122 |
| Jan 13, 2026 | 188.06 | 189.54 | 187.06 | 188.62 | 188.40 | 0.35% | 205 |
| Jan 12, 2026 | 185.50 | 187.96 | 183.74 | 187.96 | 187.74 | 1.44% | 54 |
| Jan 9, 2026 | 172.62 | 185.30 | 172.62 | 185.30 | 185.09 | 8.58% | 56 |
| Jan 8, 2026 | 172.00 | 173.22 | 170.66 | 170.66 | 170.46 | -0.88% | 1 |
| Jan 7, 2026 | 176.86 | 177.00 | 172.18 | 172.18 | 171.98 | -3.52% | 112 |
| Jan 6, 2026 | 167.02 | 178.46 | 167.02 | 178.46 | 178.26 | 5.74% | 70 |
| Jan 5, 2026 | 161.28 | 168.78 | 161.28 | 168.78 | 168.59 | 10.30% | 160 |
| Jan 2, 2026 | 148.10 | 153.02 | 148.10 | 153.02 | 152.84 | 2.10% | 90 |
| Dec 30, 2025 | 149.28 | 149.88 | 149.28 | 149.88 | 149.71 | -0.24% | - |
| Dec 29, 2025 | 150.92 | 152.14 | 149.96 | 150.24 | 150.07 | 0.81% | 155 |
| Dec 23, 2025 | 149.18 | 149.20 | 149.04 | 149.04 | 148.87 | 0.12% | - |
| Dec 22, 2025 | 148.54 | 149.44 | 148.54 | 148.86 | 148.69 | 1.72% | - |
| Dec 19, 2025 | 141.86 | 146.34 | 141.86 | 146.34 | 146.17 | 4.22% | 90 |
| Dec 18, 2025 | 134.00 | 140.42 | 134.00 | 140.42 | 140.26 | 5.33% | - |
| Dec 17, 2025 | 139.68 | 140.48 | 133.32 | 133.32 | 133.17 | -3.07% | 162 |
| Dec 16, 2025 | 138.36 | 139.30 | 137.52 | 137.54 | 137.38 | -2.76% | 90 |
| Dec 15, 2025 | 137.68 | 141.44 | 136.88 | 141.44 | 141.28 | 2.88% | 344 |
| Dec 12, 2025 | 143.74 | 143.74 | 137.32 | 137.48 | 137.32 | -1.87% | 459 |
| Dec 11, 2025 | 140.86 | 142.24 | 140.10 | 140.10 | 139.94 | -0.54% | 71 |
| Dec 10, 2025 | 142.50 | 142.50 | 140.86 | 140.86 | 140.70 | -0.40% | 90 |
| Dec 9, 2025 | 140.02 | 141.42 | 139.24 | 141.42 | 141.26 | 1.74% | 71 |
| Dec 8, 2025 | 136.54 | 140.04 | 136.54 | 139.00 | 138.84 | 1.89% | 486 |
| Dec 5, 2025 | 135.70 | 137.22 | 135.70 | 136.42 | 136.26 | 1.49% | 309 |
| Dec 4, 2025 | 136.90 | 136.90 | 134.42 | 134.42 | 134.27 | -0.77% | 90 |
| Dec 3, 2025 | 136.46 | 136.46 | 133.98 | 135.46 | 135.30 | 1.47% | - |
| Dec 1, 2025 | 132.90 | 133.50 | 132.90 | 133.50 | 133.12 | -0.07% | 149 |
| Nov 28, 2025 | 134.62 | 135.20 | 133.60 | 133.60 | 133.22 | -0.54% | - |
| Nov 27, 2025 | 133.94 | 134.32 | 133.76 | 134.32 | 133.94 | 0.04% | - |
| Nov 26, 2025 | 132.50 | 134.26 | 132.50 | 134.26 | 133.88 | 5.19% | 75 |
| Nov 25, 2025 | 130.16 | 130.16 | 127.48 | 127.64 | 127.28 | 1.58% | 167 |
| Nov 24, 2025 | 124.76 | 126.24 | 124.38 | 125.66 | 125.31 | 5.00% | 329 |
| Nov 21, 2025 | 120.52 | 121.12 | 119.46 | 119.68 | 119.34 | -7.35% | 263 |
| Nov 20, 2025 | 132.00 | 133.00 | 129.18 | 129.18 | 128.82 | 0.70% | 75 |
| Nov 19, 2025 | 124.20 | 128.28 | 123.96 | 128.28 | 127.92 | 2.44% | 159 |
| Nov 18, 2025 | 126.78 | 126.78 | 125.22 | 125.22 | 124.87 | -3.13% | 428 |
| Nov 17, 2025 | 129.86 | 129.86 | 127.34 | 129.26 | 128.89 | 0.33% | 1 |
| Nov 14, 2025 | 129.42 | 129.42 | 128.42 | 128.84 | 128.48 | -2.79% | - |
| Nov 13, 2025 | 139.30 | 139.30 | 132.54 | 132.54 | 132.17 | -4.67% | - |
| Nov 12, 2025 | 138.64 | 139.70 | 138.64 | 139.04 | 138.65 | 1.00% | 142 |
| Nov 11, 2025 | 143.30 | 143.30 | 137.66 | 137.66 | 137.27 | -3.17% | 99 |
| Nov 10, 2025 | 141.56 | 142.16 | 141.12 | 142.16 | 141.76 | 1.99% | 130 |
| Nov 7, 2025 | 140.74 | 140.90 | 138.00 | 139.38 | 138.99 | -0.51% | 111 |
| Nov 6, 2025 | 141.94 | 143.62 | 140.10 | 140.10 | 139.70 | -1.00% | - |
| Nov 5, 2025 | 135.28 | 141.52 | 135.28 | 141.52 | 141.12 | 1.68% | - |
| Nov 4, 2025 | 137.24 | 139.18 | 135.50 | 139.18 | 138.79 | -0.26% | 280 |
| Nov 3, 2025 | 137.12 | 140.10 | 137.12 | 139.54 | 139.15 | 2.09% | - |
| Oct 31, 2025 | 140.04 | 141.64 | 136.68 | 136.68 | 136.29 | -2.12% | 161 |
| Oct 30, 2025 | 139.76 | 140.90 | 139.38 | 139.64 | 139.25 | 1.28% | 229 |
| Oct 29, 2025 | 134.82 | 137.88 | 134.82 | 137.88 | 137.49 | 3.31% | - |
| Oct 28, 2025 | 134.52 | 134.66 | 133.04 | 133.46 | 133.08 | -0.70% | - |
| Oct 27, 2025 | 132.56 | 135.46 | 132.56 | 134.40 | 134.02 | 2.44% | 2 |
| Oct 24, 2025 | 127.80 | 131.20 | 127.32 | 131.20 | 130.83 | 4.18% | 148 |
| Oct 23, 2025 | 121.64 | 125.94 | 117.20 | 125.94 | 125.58 | 4.95% | 309 |
| Oct 22, 2025 | 125.06 | 125.40 | 120.00 | 120.00 | 119.66 | -3.02% | - |
| Oct 21, 2025 | 123.76 | 124.12 | 123.74 | 123.74 | 123.39 | -0.90% | - |
| Oct 20, 2025 | 122.30 | 124.86 | 122.20 | 124.86 | 124.51 | 2.68% | - |
| Oct 17, 2025 | 118.78 | 121.60 | 118.78 | 121.60 | 121.26 | -0.96% | - |
| Oct 16, 2025 | 126.18 | 126.18 | 122.78 | 122.78 | 122.43 | -0.55% | 157 |
| Oct 15, 2025 | 122.28 | 123.46 | 121.74 | 123.46 | 123.11 | 3.12% | 163 |
| Oct 14, 2025 | 116.92 | 119.72 | 116.92 | 119.72 | 119.38 | 0.54% | - |
| Oct 13, 2025 | 117.30 | 119.08 | 117.30 | 119.08 | 118.74 | -1.24% | 84 |
| Oct 10, 2025 | 122.38 | 122.70 | 120.58 | 120.58 | 120.24 | -1.44% | 172 |
| Oct 9, 2025 | 122.88 | 122.88 | 121.80 | 122.34 | 121.99 | 0.21% | 82 |