Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Lam Research (LAR0) Historical Prices

19 Followers
DE:LAR0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026209.50215.10209.50214.85214.85+7.47%1,5730.96
Nov 10, 2026196.38203.65190.92199.92199.92+8.68%9830.59
Nov 09, 2026174.84194.86174.84193.36193.36+5.11%1,7791.07
Nov 06, 2026180.34190.62178.46183.96183.96+4.53%4,4462.76
Nov 05, 2026189.56191.88169.62175.98175.98-11.83%3,0011.89
Nov 04, 2026207.05208.85199.42199.60199.60-3.25%1,6941.05
Nov 03, 2026204.35214.50204.35206.30206.30-2.07%5780.35
Nov 02, 2026217.55218.65210.00210.65210.65-1.13%1,2190.71
Oct 30, 2026217.95218.70210.20213.05213.05-7.19%1,5710.90
Oct 29, 2026222.50231.95220.65229.55229.55+0.64%5390.30
Oct 28, 2026222.10228.65219.50228.10228.10+5.53%1,2560.68
Oct 27, 2026211.90216.70211.90216.15216.15+1.00%1,6220.85
Oct 26, 2026204.30215.35204.25214.00214.00+3.61%8280.42
Oct 23, 2026209.20210.30201.30206.55206.55-1.20%3,1991.58
Oct 22, 2026212.65216.20208.10209.05209.05-12.00%3,2071.57
Oct 21, 2026240.70242.00236.35237.55237.55+1.26%1,6900.82
Oct 20, 2026240.05240.25232.95234.60234.60-5.86%6660.32
Oct 19, 2026243.45249.20242.90249.20249.20+4.44%3,1241.50
Oct 16, 2026246.85247.95237.60238.60238.60-1.45%7070.33
Oct 15, 2026248.75251.40239.35242.10242.10-7.33%1,7230.79
Oct 14, 2026267.55270.95259.95261.25261.25+0.23%2,9851.28
Oct 13, 2026269.75275.55260.65260.65260.65-6.04%1,7750.74
Oct 12, 2026284.65284.65277.35277.40277.40-3.01%7690.31
Oct 09, 2026292.80293.65283.80286.00286.00-2.51%1,1730.46
Oct 08, 2026290.05294.60287.00293.35293.35+0.67%4640.18
Oct 07, 2026296.45296.75287.15291.40291.40-1.50%1,2260.45
Oct 06, 2026309.95309.95295.85295.85295.85-3.74%7210.26
Oct 05, 2026312.15313.25304.40307.35307.35-0.66%1,5230.53
Oct 02, 2026304.75312.50303.60309.40309.40+4.44%1,8100.59
Oct 01, 2026301.65301.85293.45296.25296.25+3.15%1,1420.37
Sep 30, 2026283.70287.90279.70287.20287.20+0.75%1,4800.48
Sep 29, 2026276.30287.75275.30285.05285.05+5.11%2,2630.70
Sep 28, 2026266.90275.65266.90271.20271.20-0.60%4800.15
Sep 25, 2026272.40276.00270.60272.85272.85+3.22%1,4450.43
Sep 24, 2026266.15266.15261.00264.35264.35-1.34%6390.19
Sep 23, 2026272.30272.40263.60267.95267.95+0.77%8840.26
Sep 22, 2026261.35270.20260.00266.20265.91+2.29%3470.10
Sep 21, 2026255.40260.25253.80260.25259.97+5.28%2,4700.68
Sep 18, 2026235.65247.20235.65247.20246.93+5.60%9990.27
Sep 17, 2026237.15245.20234.10234.10233.85-1.56%3120.08
Sep 16, 2026239.55240.75236.55237.80237.54+2.54%8210.21
Sep 15, 2026238.20243.85230.75231.90231.65-3.78%2,5070.65
Sep 14, 2026248.00248.00235.10241.00240.74-7.36%3,0280.79
Sep 11, 2026259.20263.65256.20260.15259.87-0.55%3,1600.83
Sep 10, 2026270.15270.15259.85261.60261.32-3.36%1,7260.45
Sep 09, 2026277.40277.85269.80270.70270.41-1.74%2,0460.52
Sep 08, 2026269.20275.50265.80275.50275.20+3.07%1,6430.42
Sep 07, 2026265.90270.95263.40267.30267.01+2.91%7620.19
Sep 04, 2026254.90266.05254.90259.75259.47+4.86%1,0480.26
Sep 03, 2026248.95250.60239.30247.70247.43-0.08%5120.12