Lam Research Corporation (VIE:LRC2)
Austria
· Delayed Price · Currency is EUR 222.10
-9.70 (-4.18%)
At close: Apr 27, 2026
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 229.30 | 229.30 | 222.10 | 222.10 | 222.10 | -4.18% | - |
| Apr 24, 2026 | 223.35 | 231.80 | 223.35 | 231.80 | 231.80 | 2.57% | - |
| Apr 23, 2026 | 229.15 | 229.45 | 224.85 | 226.00 | 226.00 | 1.14% | 12 |
| Apr 22, 2026 | 223.10 | 224.15 | 223.05 | 223.45 | 223.45 | 0.79% | 3 |
| Apr 21, 2026 | 225.05 | 225.75 | 221.70 | 221.70 | 221.70 | -1.82% | - |
| Apr 20, 2026 | 225.65 | 226.20 | 225.65 | 225.80 | 225.80 | -0.22% | - |
| Apr 17, 2026 | 226.15 | 226.30 | 226.15 | 226.30 | 226.30 | 1.12% | - |
| Apr 16, 2026 | 230.60 | 230.60 | 222.90 | 223.80 | 223.80 | 0.45% | - |
| Apr 15, 2026 | 230.05 | 232.00 | 222.80 | 222.80 | 222.80 | -2.71% | - |
| Apr 14, 2026 | 227.90 | 231.15 | 227.90 | 229.00 | 229.00 | 1.96% | - |
| Apr 13, 2026 | 223.20 | 225.55 | 222.25 | 224.60 | 224.60 | -0.90% | 2 |
| Apr 10, 2026 | 220.75 | 226.65 | 220.75 | 226.65 | 226.65 | 4.21% | - |
| Apr 9, 2026 | 209.55 | 217.50 | 208.75 | 217.50 | 217.50 | 4.24% | - |
| Apr 8, 2026 | 203.50 | 208.65 | 203.50 | 208.65 | 208.65 | 10.08% | - |
| Apr 7, 2026 | 189.44 | 190.38 | 188.34 | 189.54 | 189.54 | 0.53% | - |
| Apr 2, 2026 | 185.82 | 188.54 | 185.68 | 188.54 | 188.54 | -1.89% | - |
| Apr 1, 2026 | 189.00 | 192.18 | 187.12 | 192.18 | 192.18 | 7.57% | - |
| Mar 31, 2026 | 175.22 | 178.66 | 175.22 | 178.66 | 178.66 | 1.27% | - |
| Mar 30, 2026 | 184.50 | 187.30 | 176.42 | 176.42 | 176.42 | -4.76% | - |
| Mar 27, 2026 | 186.04 | 186.04 | 181.54 | 185.24 | 185.24 | -0.88% | - |
| Mar 26, 2026 | 200.20 | 200.20 | 186.88 | 186.88 | 186.88 | -7.30% | - |
| Mar 25, 2026 | 208.65 | 209.55 | 201.60 | 201.60 | 201.60 | -2.23% | - |
| Mar 24, 2026 | 201.95 | 206.20 | 199.86 | 206.20 | 206.20 | 3.13% | 15 |
| Mar 23, 2026 | 194.00 | 205.00 | 193.50 | 199.94 | 199.94 | 1.41% | 67 |
| Mar 20, 2026 | 202.45 | 202.45 | 197.16 | 197.16 | 197.16 | -0.46% | - |
| Mar 19, 2026 | 196.58 | 198.08 | 194.40 | 198.08 | 198.08 | -0.93% | - |
| Mar 18, 2026 | 199.80 | 199.94 | 196.02 | 199.94 | 199.94 | 3.30% | - |
| Mar 17, 2026 | 189.46 | 194.20 | 189.28 | 193.56 | 193.56 | 2.56% | - |
| Mar 16, 2026 | 188.64 | 191.36 | 186.74 | 188.72 | 188.72 | 1.08% | 2 |
| Mar 13, 2026 | 181.66 | 188.46 | 181.66 | 186.70 | 186.70 | 1.61% | - |
| Mar 12, 2026 | 188.18 | 188.46 | 182.82 | 183.74 | 183.74 | -3.44% | - |
| Mar 11, 2026 | 186.60 | 190.28 | 183.82 | 190.28 | 190.28 | 1.74% | - |
| Mar 10, 2026 | 182.94 | 187.02 | 181.42 | 187.02 | 187.02 | 6.16% | - |
| Mar 9, 2026 | 167.26 | 176.16 | 167.26 | 176.16 | 176.16 | -2.29% | - |
| 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 |