Lam Research Corporation - LAR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2024	70.5	68.8	68.8	71.19	68.8	2,263
October 16, 2024	70.7	69.97	69.97	70.7	69.42	821
October 15, 2024	79.9	72.53	72.53	79.9	72.53	578
October 14, 2024	76.99	77.68	77.68	79.3	76	208
October 11, 2024	76.1	76.09	76.09	76.27	73.81	367
October 10, 2024	75.9	75.14	75.14	75.9	75.14	18
October 09, 2024	74.3	75	75	75	71	646
October 08, 2024	74.2	73.62	73.62	74.2	73.3	70
October 07, 2024	74.96	73.38	73.38	74.96	73.14	125
October 04, 2024	74.96	74.96	74.96	74.96	74.96	0
October 03, 2024	74.96	74.96	74.96	74.96	74.96	0
October 02, 2024	76.49	74.96	74.96	76.49	71.62	1,450
October 01, 2024	74.07	71.67	71.67	74.11	71.65	2,130
September 30, 2024	74.54	73.06	73.06	74.54	73.06	690
September 27, 2024	76.08	73.98	73.98	76.54	73.98	1,300
September 26, 2024	75.28	74.62	74.62	77.34	73.95	4,480
September 25, 2024	70.21	72.27	72.27	72.63	70.21	1,460
September 24, 2024	70.94	70.84	70.84	71.35	70.25	1,960
September 23, 2024	69.67	70.18	70.18	70.18	68.77	18,000
September 20, 2024	70.2	68.82	68.82	70.41	68.49	2,610
September 19, 2024	69.59	71.1	71.1	71.41	69.38	2,450
September 18, 2024	69.79	68.92	68.92	69.8	68.92	740
September 17, 2024	68.32	69.35	69.35	69.54	67.97	1,040
September 16, 2024	70.01	67.8	67.59	70.05	67.35	1,290
September 13, 2024	67.74	69.45	69.24	69.45	67.7	420
September 12, 2024	70.36	67.74	67.53	70.36	67.74	1,710
September 11, 2024	66.5	66.65	66.45	66.92	66.5	280
September 10, 2024	66.04	65.76	65.56	66.28	65.76	290
September 09, 2024	66.74	65.89	65.69	67.6	65.65	1,640
September 06, 2024	67.33	66.21	66.01	67.7	66.21	1,800
September 05, 2024	68.52	67.84	67.63	68.7	67.84	480
September 04, 2024	68.73	68.95	68.74	69.33	67.58	2,500
September 03, 2024	73.92	70.32	70.11	74.08	70.32	1,780
September 02, 2024	74.75	73.11	72.89	74.75	73.11	8,650
August 30, 2024	72.33	73.19	72.97	74.19	72.33	1,360
August 29, 2024	71.32	74.44	74.21	74.55	71.32	3,810
August 28, 2024	73.35	72.39	72.17	74.26	72.39	690
August 27, 2024	73.18	73.29	73.07	73.69	71.98	490
August 26, 2024	75.77	73.55	73.33	76.03	73.55	600
August 23, 2024	75.6	76.12	75.89	77.02	74.98	1,660
August 22, 2024	78.43	76.82	76.59	79.01	76.76	1,000
August 21, 2024	77.76	77.71	77.47	78.64	77.44	750
August 20, 2024	79.65	77.91	77.67	79.92	77.48	890
August 19, 2024	78.61	77.9	77.66	78.86	77.77	2,090
August 16, 2024	81	79.25	79.01	81.34	78.47	4,790
August 15, 2024	77.72	79.8	79.56	79.8	76.99	2,610
August 14, 2024	77.4	76.91	76.68	77.4	75.35	3,360
August 13, 2024	75.2	75.35	75.12	75.46	74.6	1,360
August 12, 2024	74.8	73.96	73.73	75.02	73.73	3,020
August 09, 2024	73.01	73.84	73.61	74.78	72.75	4,090
August 08, 2024	72.71	72.34	72.12	72.71	68.78	5,570
August 07, 2024	74.11	71.95	71.73	74.11	71.3	3,220
August 06, 2024	72.79	71.12	70.9	72.99	70.66	2,400
August 05, 2024	63.39	70.73	70.51	70.73	63.39	18,550
August 02, 2024	75.4	71.33	71.11	75.4	70.87	6,170
August 01, 2024	83.61	79.06	78.82	84.2	78.57	8,540
July 31, 2024	81.27	83.38	83.13	83.38	80.05	3,610
July 30, 2024	82.25	81.15	80.9	83.52	81.15	1,920
July 29, 2024	83.36	82.59	82.34	85.87	82.59	2,070
July 26, 2024	82.9	82.76	82.51	83.68	81.91	1,390

Lam Research Corporation (LAR.DE) XETRA