Lam Research Corporation (VIE:LRC2)
Austria
· Delayed Price · Currency is EUR 136.78
+2.36 (1.76%)
Last updated: Dec 5, 2025, 1:00 PM CET
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.70 | 137.22 | 135.70 | 136.42 | 136.42 | 1.49% | 309 |
| Dec 4, 2025 | 136.90 | 136.90 | 134.42 | 134.42 | 134.42 | -0.77% | 90 |
| Dec 3, 2025 | 136.46 | 136.46 | 133.98 | 135.46 | 135.46 | 1.47% | - |
| Dec 1, 2025 | 132.90 | 133.50 | 132.90 | 133.50 | 133.28 | -0.07% | 149 |
| Nov 28, 2025 | 134.62 | 135.20 | 133.60 | 133.60 | 133.38 | -0.54% | - |
| Nov 27, 2025 | 133.94 | 134.32 | 133.76 | 134.32 | 134.09 | 0.04% | - |
| Nov 26, 2025 | 132.50 | 134.26 | 132.50 | 134.26 | 134.03 | 5.19% | 75 |
| Nov 25, 2025 | 130.16 | 130.16 | 127.48 | 127.64 | 127.43 | 1.58% | 167 |
| Nov 24, 2025 | 124.76 | 126.24 | 124.38 | 125.66 | 125.45 | 5.00% | 329 |
| Nov 21, 2025 | 120.52 | 121.12 | 119.46 | 119.68 | 119.48 | -7.35% | 263 |
| Nov 20, 2025 | 132.00 | 133.00 | 129.18 | 129.18 | 128.96 | 0.70% | 75 |
| Nov 19, 2025 | 124.20 | 128.28 | 123.96 | 128.28 | 128.06 | 2.44% | 159 |
| Nov 18, 2025 | 126.78 | 126.78 | 125.22 | 125.22 | 125.01 | -3.13% | 428 |
| Nov 17, 2025 | 129.86 | 129.86 | 127.34 | 129.26 | 129.04 | 0.33% | 1 |
| Nov 14, 2025 | 129.42 | 129.42 | 128.42 | 128.84 | 128.62 | -2.79% | - |
| Nov 13, 2025 | 139.30 | 139.30 | 132.54 | 132.54 | 132.32 | -4.67% | - |
| Nov 12, 2025 | 138.64 | 139.70 | 138.64 | 139.04 | 138.81 | 1.00% | 142 |
| Nov 11, 2025 | 143.30 | 143.30 | 137.66 | 137.66 | 137.43 | -3.17% | 99 |
| Nov 10, 2025 | 141.56 | 142.16 | 141.12 | 142.16 | 141.92 | 1.99% | 130 |
| Nov 7, 2025 | 140.74 | 140.90 | 138.00 | 139.38 | 139.15 | -0.51% | 111 |
| Nov 6, 2025 | 141.94 | 143.62 | 140.10 | 140.10 | 139.86 | -1.00% | - |
| Nov 5, 2025 | 135.28 | 141.52 | 135.28 | 141.52 | 141.28 | 1.68% | - |
| Nov 4, 2025 | 137.24 | 139.18 | 135.50 | 139.18 | 138.95 | -0.26% | 280 |
| Nov 3, 2025 | 137.12 | 140.10 | 137.12 | 139.54 | 139.31 | 2.09% | - |
| Oct 31, 2025 | 140.04 | 141.64 | 136.68 | 136.68 | 136.45 | -2.12% | 161 |
| Oct 30, 2025 | 139.76 | 140.90 | 139.38 | 139.64 | 139.41 | 1.28% | 229 |
| Oct 29, 2025 | 134.82 | 137.88 | 134.82 | 137.88 | 137.65 | 3.31% | - |
| Oct 28, 2025 | 134.52 | 134.66 | 133.04 | 133.46 | 133.24 | -0.70% | - |
| Oct 27, 2025 | 132.56 | 135.46 | 132.56 | 134.40 | 134.17 | 2.44% | 2 |
| Oct 24, 2025 | 127.80 | 131.20 | 127.32 | 131.20 | 130.98 | 4.18% | 148 |
| Oct 23, 2025 | 121.64 | 125.94 | 117.20 | 125.94 | 125.73 | 4.95% | 309 |
| Oct 22, 2025 | 125.06 | 125.40 | 120.00 | 120.00 | 119.80 | -3.02% | - |
| Oct 21, 2025 | 123.76 | 124.12 | 123.74 | 123.74 | 123.53 | -0.90% | - |
| Oct 20, 2025 | 122.30 | 124.86 | 122.20 | 124.86 | 124.65 | 2.68% | - |
| Oct 17, 2025 | 118.78 | 121.60 | 118.78 | 121.60 | 121.40 | -0.96% | - |
| Oct 16, 2025 | 126.18 | 126.18 | 122.78 | 122.78 | 122.57 | -0.55% | 157 |
| Oct 15, 2025 | 122.28 | 123.46 | 121.74 | 123.46 | 123.25 | 3.12% | 163 |
| Oct 14, 2025 | 116.92 | 119.72 | 116.92 | 119.72 | 119.52 | 0.54% | - |
| Oct 13, 2025 | 117.30 | 119.08 | 117.30 | 119.08 | 118.88 | -1.24% | 84 |
| Oct 10, 2025 | 122.38 | 122.70 | 120.58 | 120.58 | 120.38 | -1.44% | 172 |
| Oct 9, 2025 | 122.88 | 122.88 | 121.80 | 122.34 | 122.13 | 0.21% | 82 |
| Oct 8, 2025 | 121.26 | 122.08 | 118.42 | 122.08 | 121.88 | -1.31% | - |
| Oct 7, 2025 | 127.68 | 128.34 | 123.70 | 123.70 | 123.49 | -4.55% | 77 |
| Oct 6, 2025 | 126.00 | 129.60 | 126.00 | 129.60 | 129.38 | 3.17% | 314 |
| Oct 3, 2025 | 123.66 | 125.62 | 122.90 | 125.62 | 125.41 | 1.42% | 81 |
| Oct 2, 2025 | 121.80 | 125.00 | 121.80 | 123.86 | 123.65 | 6.76% | 33 |
| Oct 1, 2025 | 112.42 | 116.02 | 112.42 | 116.02 | 115.83 | 2.62% | - |
| Sep 30, 2025 | 111.72 | 114.16 | 111.48 | 113.06 | 112.87 | 0.80% | 328 |
| Sep 29, 2025 | 111.68 | 112.92 | 111.68 | 112.16 | 111.97 | 3.43% | 88 |
| Sep 26, 2025 | 110.76 | 110.76 | 108.44 | 108.44 | 108.26 | -1.26% | - |
| Sep 25, 2025 | 109.12 | 109.82 | 107.20 | 109.82 | 109.64 | -0.81% | - |
| Sep 24, 2025 | 112.44 | 112.82 | 109.38 | 110.72 | 110.53 | 0.47% | 211 |
| Sep 22, 2025 | 107.50 | 110.20 | 107.50 | 110.20 | 109.79 | 2.89% | 179 |
| Sep 19, 2025 | 107.38 | 107.62 | 107.10 | 107.10 | 106.71 | -1.03% | 4 |
| Sep 18, 2025 | 104.40 | 108.22 | 104.40 | 108.22 | 107.82 | 5.85% | 186 |
| Sep 17, 2025 | 101.78 | 102.24 | 101.16 | 102.24 | 101.86 | 1.73% | - |
| Sep 16, 2025 | 101.64 | 101.66 | 100.50 | 100.50 | 100.13 | 0.78% | - |
| Sep 15, 2025 | 99.99 | 100.10 | 99.60 | 99.72 | 99.35 | 0.16% | 101 |
| Sep 12, 2025 | 97.96 | 99.78 | 97.96 | 99.56 | 99.19 | 2.46% | 90 |
| Sep 11, 2025 | 91.74 | 97.17 | 91.54 | 97.17 | 96.81 | 7.75% | 120 |
| Sep 10, 2025 | 90.97 | 90.97 | 90.18 | 90.18 | 89.85 | 0.68% | - |
| Sep 9, 2025 | 89.60 | 89.63 | 89.57 | 89.57 | 89.24 | -0.13% | - |
| Sep 8, 2025 | 88.53 | 90.12 | 88.53 | 89.69 | 89.36 | 3.78% | - |
| Sep 5, 2025 | 86.47 | 87.16 | 86.42 | 86.42 | 86.10 | 3.36% | 120 |
| Sep 4, 2025 | 83.98 | 84.06 | 83.61 | 83.61 | 83.30 | 0.83% | - |
| Sep 3, 2025 | 83.30 | 83.47 | 82.92 | 82.92 | 82.62 | 1.94% | - |
| Sep 2, 2025 | 83.52 | 83.52 | 81.34 | 81.34 | 81.04 | -2.52% | - |
| Sep 1, 2025 | 83.95 | 84.00 | 83.26 | 83.44 | 83.13 | -2.39% | - |
| Aug 29, 2025 | 88.74 | 88.74 | 85.48 | 85.48 | 85.17 | -3.42% | 298 |
| Aug 28, 2025 | 88.59 | 89.52 | 88.51 | 88.51 | 88.18 | -0.15% | 20 |
| Aug 27, 2025 | 89.34 | 89.47 | 88.64 | 88.64 | 88.31 | 0.84% | - |
| Aug 26, 2025 | 86.99 | 87.90 | 86.88 | 87.90 | 87.58 | 1.08% | - |
| Aug 25, 2025 | 85.06 | 86.96 | 84.82 | 86.96 | 86.64 | 0.12% | - |
| Aug 22, 2025 | 84.70 | 86.86 | 84.70 | 86.86 | 86.54 | 2.25% | 115 |
| Aug 21, 2025 | 85.32 | 85.35 | 84.82 | 84.95 | 84.64 | 1.13% | 358 |
| Aug 20, 2025 | 85.70 | 86.77 | 84.00 | 84.00 | 83.69 | -2.38% | - |
| Aug 19, 2025 | 84.60 | 86.05 | 84.60 | 86.05 | 85.73 | 1.58% | 5 |
| Aug 18, 2025 | 85.90 | 85.90 | 84.71 | 84.71 | 84.40 | -0.73% | 2 |
| Aug 15, 2025 | 87.22 | 89.59 | 85.33 | 85.33 | 85.02 | -7.30% | 110 |
| Aug 14, 2025 | 91.44 | 92.05 | 91.44 | 92.05 | 91.71 | 1.38% | - |
| Aug 13, 2025 | 90.32 | 91.51 | 90.32 | 90.80 | 90.47 | 1.23% | - |
| Aug 12, 2025 | 88.42 | 89.70 | 88.11 | 89.70 | 89.37 | 1.13% | - |
| Aug 11, 2025 | 87.64 | 89.33 | 87.43 | 88.70 | 88.37 | 2.07% | - |
| Aug 8, 2025 | 85.17 | 86.90 | 85.04 | 86.90 | 86.58 | 2.90% | - |
| Aug 7, 2025 | 82.66 | 85.09 | 82.65 | 84.45 | 84.14 | 3.44% | - |
| Aug 6, 2025 | 83.42 | 83.42 | 81.64 | 81.64 | 81.34 | -3.25% | - |
| Aug 5, 2025 | 85.54 | 85.82 | 84.38 | 84.38 | 84.07 | -0.11% | 352 |
| Aug 4, 2025 | 84.38 | 84.47 | 84.02 | 84.47 | 84.16 | 2.91% | - |
| Aug 1, 2025 | 81.18 | 82.08 | 80.24 | 82.08 | 81.78 | -1.10% | 120 |
| Jul 31, 2025 | 82.30 | 82.99 | 80.72 | 82.99 | 82.68 | -4.17% | - |
| Jul 30, 2025 | 85.89 | 86.88 | 85.28 | 86.60 | 86.28 | 1.49% | - |
| Jul 29, 2025 | 85.71 | 85.92 | 85.33 | 85.33 | 85.02 | 1.08% | 116 |
| Jul 28, 2025 | 83.67 | 85.35 | 83.49 | 84.42 | 84.11 | 2.24% | 119 |
| Jul 25, 2025 | 82.38 | 82.66 | 82.38 | 82.57 | 82.27 | -0.84% | - |
| Jul 24, 2025 | 83.58 | 83.58 | 82.98 | 83.27 | 82.96 | 0.86% | - |
| Jul 23, 2025 | 84.38 | 84.38 | 82.56 | 82.56 | 82.26 | -1.87% | 119 |
| Jul 22, 2025 | 87.21 | 87.21 | 84.13 | 84.13 | 83.82 | -3.47% | - |
| Jul 21, 2025 | 86.99 | 87.15 | 86.60 | 87.15 | 86.83 | 0.53% | - |
| Jul 18, 2025 | 86.81 | 86.81 | 86.43 | 86.69 | 86.37 | 0.09% | - |
| Jul 17, 2025 | 87.80 | 87.80 | 85.54 | 86.61 | 86.29 | 2.84% | - |