Lam Research Corp (LAR.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 844.60 | 844.60 | 844.60 | 844.60 | 844.60 | 1 |
| May 03, 2024 | 826.60 | 826.60 | 826.60 | 826.60 | 826.60 | - |
| May 02, 2024 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | - |
| Apr 30, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | - |
| Apr 29, 2024 | 863.40 | 869.10 | 863.40 | 869.10 | 869.10 | 1 |
| Apr 26, 2024 | 849.40 | 849.40 | 849.40 | 849.40 | 849.40 | - |
| Apr 25, 2024 | 798.80 | 798.80 | 798.80 | 798.80 | 798.80 | - |
| Apr 24, 2024 | 835.50 | 835.50 | 835.50 | 835.50 | 835.50 | - |
| Apr 23, 2024 | 813.90 | 813.90 | 813.90 | 813.90 | 813.90 | - |
| Apr 22, 2024 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | - |
| Apr 19, 2024 | 826.20 | 826.20 | 826.20 | 826.20 | 826.20 | - |
| Apr 18, 2024 | 857.20 | 857.20 | 857.20 | 857.20 | 857.20 | - |
| Apr 17, 2024 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | - |
| Apr 16, 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| Apr 15, 2024 | 898.30 | 898.30 | 898.30 | 898.30 | 898.30 | - |
| Apr 12, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Apr 11, 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | - |
| Apr 10, 2024 | 894.90 | 894.90 | 894.90 | 894.90 | 894.90 | - |
| Apr 09, 2024 | 888.70 | 888.70 | 888.70 | 888.70 | 888.70 | - |
| Apr 08, 2024 | 889.80 | 889.80 | 889.80 | 889.80 | 889.80 | - |
| Apr 05, 2024 | 879.10 | 879.10 | 879.10 | 879.10 | 879.10 | - |
| Apr 04, 2024 | 903.20 | 903.20 | 903.20 | 903.20 | 903.20 | - |
| Apr 03, 2024 | 890.80 | 890.80 | 890.80 | 890.80 | 890.80 | - |
| Apr 02, 2024 | 915.10 | 915.10 | 915.10 | 915.10 | 915.10 | - |
| Mar 28, 2024 | 890.90 | 890.90 | 890.90 | 890.90 | 890.90 | - |
| Mar 27, 2024 | 893.50 | 893.50 | 893.50 | 893.50 | 893.50 | - |
| Mar 26, 2024 | 898.90 | 898.90 | 898.90 | 898.90 | 898.90 | - |
| Mar 25, 2024 | 900.70 | 900.70 | 900.70 | 900.70 | 900.70 | - |
| Mar 22, 2024 | 904.80 | 904.80 | 904.80 | 904.80 | 904.80 | - |
| Mar 21, 2024 | 893.20 | 893.20 | 893.20 | 893.20 | 893.20 | - |
| Mar 20, 2024 | 853.70 | 853.70 | 853.70 | 853.70 | 853.70 | - |
| Mar 19, 2024 | 848.50 | 848.50 | 848.50 | 848.50 | 848.50 | - |
| Mar 18, 2024 | 835.30 | 835.30 | 835.30 | 835.30 | 835.30 | - |
| Mar 15, 2024 | 848.20 | 848.20 | 848.20 | 848.20 | 848.20 | - |
| Mar 14, 2024 | 845.90 | 845.90 | 845.90 | 845.90 | 845.90 | - |
| Mar 13, 2024 | 865.10 | 865.10 | 865.10 | 865.10 | 865.10 | - |
| Mar 12, 2024 | 851.40 | 851.40 | 851.40 | 851.40 | 851.40 | - |
| Mar 12, 2024 | 2 Dividend | |||||
| Mar 11, 2024 | 869.70 | 869.70 | 869.70 | 869.70 | 867.70 | - |
| Mar 08, 2024 | 902.40 | 902.40 | 902.40 | 902.40 | 900.32 | - |
| Mar 07, 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 891.05 | - |
| Mar 06, 2024 | 885.10 | 885.10 | 885.10 | 885.10 | 883.06 | - |
| Mar 05, 2024 | 893.70 | 893.70 | 893.70 | 893.70 | 891.64 | - |
| Mar 04, 2024 | 898.10 | 898.10 | 898.10 | 898.10 | 896.03 | - |
| Mar 01, 2024 | 863.20 | 872.30 | 863.20 | 872.30 | 870.29 | 2 |
| Feb 29, 2024 | 845.70 | 845.70 | 845.70 | 845.70 | 843.76 | - |
| Feb 28, 2024 | 853.80 | 853.80 | 853.80 | 853.80 | 851.84 | - |
| Feb 27, 2024 | 858.70 | 858.70 | 858.70 | 858.70 | 856.73 | - |
| Feb 26, 2024 | 854.40 | 854.40 | 854.40 | 854.40 | 852.44 | - |
| Feb 23, 2024 | 866.60 | 866.60 | 866.60 | 866.60 | 864.61 | - |
| Feb 22, 2024 | 831.10 | 831.10 | 831.10 | 831.10 | 829.19 | - |
| Feb 21, 2024 | 827.10 | 827.10 | 827.10 | 827.10 | 825.20 | - |
| Feb 20, 2024 | 852.50 | 852.50 | 852.50 | 852.50 | 850.54 | - |
| Feb 19, 2024 | 854.20 | 854.20 | 854.20 | 854.20 | 852.24 | - |
| Feb 16, 2024 | 885.50 | 885.50 | 885.50 | 885.50 | 883.46 | - |
| Feb 15, 2024 | 853.10 | 853.10 | 853.10 | 853.10 | 851.14 | - |
| Feb 14, 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 828.09 | - |
| Feb 13, 2024 | 837.10 | 837.10 | 837.10 | 837.10 | 835.17 | - |
| Feb 12, 2024 | 838.60 | 838.60 | 838.60 | 838.60 | 836.67 | - |
| Feb 09, 2024 | 799.40 | 799.40 | 799.40 | 799.40 | 797.56 | - |
| Feb 08, 2024 | 783.30 | 783.30 | 783.30 | 783.30 | 781.50 | - |
| Feb 07, 2024 | 774.50 | 774.50 | 774.50 | 774.50 | 772.72 | - |
| Feb 06, 2024 | 790.80 | 790.80 | 790.80 | 790.80 | 788.98 | - |
| Feb 05, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 773.22 | - |
| Feb 02, 2024 | 767.10 | 767.10 | 767.10 | 767.10 | 765.34 | - |
| Feb 01, 2024 | 760.40 | 760.40 | 760.40 | 760.40 | 758.65 | - |
| Jan 31, 2024 | 761.00 | 761.00 | 761.00 | 761.00 | 759.25 | - |
| Jan 30, 2024 | 780.00 | 780.00 | 780.00 | 780.00 | 778.21 | - |
| Jan 29, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 769.23 | - |
| Jan 26, 2024 | 782.60 | 782.60 | 782.60 | 782.60 | 780.80 | - |
| Jan 25, 2024 | 782.10 | 782.10 | 782.10 | 782.10 | 780.30 | - |
| Jan 24, 2024 | 760.50 | 760.50 | 760.50 | 760.50 | 758.75 | - |
| Jan 23, 2024 | 758.80 | 758.80 | 758.80 | 758.80 | 757.05 | - |
| Jan 22, 2024 | 753.90 | 753.90 | 753.90 | 753.90 | 752.17 | - |
| Jan 19, 2024 | 721.50 | 721.50 | 721.50 | 721.50 | 719.84 | - |
| Jan 18, 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 688.51 | - |
| Jan 17, 2024 | 685.60 | 685.60 | 685.60 | 685.60 | 684.02 | - |
| Jan 16, 2024 | 691.10 | 691.10 | 691.10 | 691.10 | 689.51 | - |
| Jan 15, 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 688.11 | - |
| Jan 12, 2024 | 689.70 | 689.70 | 689.70 | 689.70 | 688.11 | - |
| Jan 11, 2024 | 682.70 | 682.70 | 682.70 | 682.70 | 681.13 | - |
| Jan 10, 2024 | 686.70 | 686.70 | 686.70 | 686.70 | 685.12 | - |
| Jan 09, 2024 | 688.70 | 688.70 | 688.70 | 688.70 | 687.12 | - |
| Jan 08, 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 662.57 | - |
| Jan 05, 2024 | 664.10 | 664.10 | 664.10 | 664.10 | 662.57 | - |
| Jan 04, 2024 | 672.30 | 672.30 | 672.30 | 672.30 | 670.75 | - |
| Jan 03, 2024 | 678.30 | 678.30 | 678.30 | 678.30 | 676.74 | - |
| Jan 02, 2024 | 705.90 | 705.90 | 705.90 | 705.90 | 704.28 | - |
| Dec 29, 2023 | 708.90 | 710.40 | 708.90 | 710.40 | 708.77 | - |
| Dec 28, 2023 | 711.20 | 711.20 | 711.20 | 711.20 | 709.56 | - |
| Dec 27, 2023 | 715.90 | 715.90 | 715.90 | 715.90 | 714.25 | - |
| Dec 22, 2023 | 701.00 | 701.00 | 701.00 | 701.00 | 699.39 | - |
| Dec 21, 2023 | 687.00 | 687.00 | 687.00 | 687.00 | 685.42 | - |
| Dec 20, 2023 | 707.90 | 707.90 | 707.90 | 707.90 | 706.27 | - |
| Dec 19, 2023 | 699.80 | 699.80 | 699.80 | 699.80 | 698.19 | - |
| Dec 18, 2023 | 704.80 | 704.80 | 704.80 | 704.80 | 703.18 | - |
| Dec 15, 2023 | 693.90 | 693.90 | 693.90 | 693.90 | 692.30 | - |
| Dec 14, 2023 | 671.20 | 671.20 | 671.20 | 671.20 | 669.66 | - |
| Dec 13, 2023 | 674.00 | 674.00 | 674.00 | 674.00 | 672.45 | - |
| Dec 12, 2023 | 676.20 | 676.20 | 676.20 | 676.20 | 674.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.