Skip to main content
Lam Research Corporation (BCBA:LRCX)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,310.00
+55.00 (1.29%)
At close: Dec 5, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,262.504,337.504,240.004,310.004,310.001.29%6,683
Dec 4, 20254,310.004,310.004,185.004,255.004,255.00-0.93%19,691
Dec 3, 20254,350.004,350.004,140.004,295.004,295.00-0.17%11,108
Dec 2, 20254,207.504,345.004,190.004,302.504,295.742.38%19,188
Dec 1, 20254,185.004,242.504,135.004,202.504,195.90-3.17%10,681
Nov 28, 20254,310.004,352.504,180.004,340.004,333.180.46%16,921
Nov 27, 20254,500.004,545.004,300.004,320.004,313.220.99%4,753
Nov 26, 20254,200.004,297.504,157.504,277.504,270.783.45%116,769
Nov 25, 20253,975.004,137.503,960.004,135.004,128.517.33%12,653
Nov 21, 20253,760.003,877.503,665.003,852.503,846.452.12%950
Nov 20, 20253,935.004,137.503,742.503,772.503,766.58-3.33%21,838
Nov 19, 20253,750.003,940.003,750.003,902.503,896.372.50%1,965
Nov 18, 20253,935.003,935.003,770.003,807.503,801.52-2.37%9,145
Nov 17, 20253,930.004,065.003,882.503,900.003,893.88-2.01%4,497
Nov 14, 20253,935.004,065.003,850.003,980.003,973.75-1.24%4,343
Nov 13, 20254,177.504,260.004,015.004,030.004,023.67-5.23%14,505
Nov 12, 20254,235.004,282.504,150.004,252.504,245.821.19%2,587
Nov 11, 20254,360.004,377.504,157.504,202.504,195.90-4.43%5,697
Nov 10, 20254,297.504,397.504,270.004,397.504,390.595.39%5,761
Nov 7, 20254,345.004,345.004,067.504,172.504,165.95-4.46%8,251
Nov 6, 20254,465.004,465.004,302.504,367.504,360.64-2.02%1,621
Nov 5, 20254,227.504,470.004,182.504,457.504,450.505.38%7,407
Nov 4, 20254,285.004,352.504,212.504,230.004,223.36-3.64%5,647
Nov 3, 20254,225.004,405.004,207.504,390.004,383.113.48%4,799
Oct 31, 20254,337.504,365.004,177.504,242.504,235.84-1.62%6,984
Oct 30, 20254,330.004,382.504,255.004,312.504,305.730.76%11,629
Oct 29, 20254,165.004,327.504,165.004,280.004,273.283.13%7,753
Oct 28, 20254,105.004,150.004,075.004,150.004,143.4812.85%18,668
Oct 27, 20253,200.004,800.003,200.003,677.503,671.72-13.88%11,842
Oct 24, 20254,102.504,282.504,102.504,270.004,263.294.66%14,378
Oct 23, 20253,950.004,192.503,950.004,080.004,073.590.12%7,862
Oct 22, 20254,167.504,220.003,947.504,075.004,068.60-2.74%11,181
Oct 21, 20254,000.004,192.503,977.504,190.004,183.423.20%11,630
Oct 20, 20253,952.504,062.503,952.504,060.004,053.623.51%5,001
Oct 17, 20253,795.003,940.003,750.003,922.503,916.343.16%11,515
Oct 16, 20253,770.003,825.003,707.503,802.503,796.531.06%3,804
Oct 15, 20253,742.503,840.003,657.503,762.503,756.593.08%11,823
Oct 14, 20253,467.503,715.003,467.503,650.003,644.274.06%7,219
Oct 13, 20253,462.503,545.003,382.503,507.503,501.99-3.57%12,695
Oct 9, 20253,920.003,972.503,577.503,637.503,631.79-7.21%7,052
Oct 8, 20253,865.003,970.003,825.003,920.003,913.840.90%11,991
Oct 7, 20254,047.504,047.503,872.503,885.003,878.90-3.66%10,311
Oct 6, 20254,045.004,195.004,030.004,032.504,026.172.09%14,843
Oct 3, 20254,067.504,077.503,950.003,950.003,943.80-3.36%5,864
Oct 2, 20253,817.504,105.003,817.504,087.504,081.081.74%10,375
Oct 1, 20253,745.004,020.003,665.004,017.504,011.198.65%16,539
Sep 30, 20253,532.503,702.503,520.003,697.503,691.695.49%9,307
Sep 29, 20253,450.003,510.003,432.503,505.003,499.503.70%6,350
Sep 26, 20253,215.003,382.503,155.003,380.003,374.695.21%7,054
Sep 25, 20253,130.003,215.003,105.003,212.503,207.460.86%16,556
Sep 24, 20253,157.503,247.503,135.003,185.003,180.00-3.99%4,629
Sep 23, 20253,285.003,337.503,215.003,317.503,308.32-2.43%12,904
Sep 22, 20253,545.003,545.003,320.003,400.003,390.59-4.09%6,229
Sep 19, 20253,515.003,560.003,457.503,545.003,535.190.50%13,739
Sep 18, 20253,380.003,540.003,352.503,527.503,517.737.71%19,403
Sep 17, 20253,170.003,275.003,170.003,275.003,265.933.64%10,026
Sep 16, 20253,160.003,175.003,120.003,160.003,151.25-28,068
Sep 15, 20253,090.003,175.003,072.503,160.003,151.252.27%20,300
Sep 12, 20253,010.003,092.502,992.503,090.003,081.453.78%12,833
Sep 11, 20252,785.002,985.002,785.002,977.502,969.268.57%32,584
Sep 10, 20252,697.502,750.002,677.502,742.502,734.912.05%4,484
Sep 9, 20252,715.002,715.002,665.002,687.502,680.06-0.74%8,096
Sep 8, 20252,712.502,750.002,660.002,707.502,700.005.76%5,685
Sep 5, 20252,500.002,560.002,490.002,560.002,552.913.64%14,984
Sep 4, 20252,400.002,495.002,375.002,470.002,463.163.56%5,863
Sep 3, 20252,365.002,390.002,340.002,385.002,378.400.42%7,559
Sep 2, 20252,345.002,385.002,335.002,375.002,368.42-2.86%6,942
Sep 1, 20252,550.002,550.002,330.002,445.002,438.230.62%617
Aug 29, 20252,365.002,430.002,350.002,430.002,423.27-2.80%6,997
Aug 28, 20252,530.002,530.002,470.002,500.002,493.08-0.20%4,240
Aug 27, 20252,510.002,530.002,490.002,505.002,498.06-0.40%3,270
Aug 26, 20252,470.002,525.002,450.002,515.002,508.042.03%7,564
Aug 25, 20252,415.002,470.002,410.002,465.002,458.183.14%7,300
Aug 22, 20252,335.002,430.002,335.002,390.002,383.383.24%4,862
Aug 21, 20252,310.002,335.002,285.002,315.002,308.590.22%5,555
Aug 20, 20252,330.002,330.002,260.002,310.002,303.60-0.22%9,215
Aug 19, 20252,300.002,345.002,280.002,315.002,308.590.22%7,426
Aug 18, 20252,330.002,340.002,270.002,310.002,303.60-7.60%9,970
Aug 14, 20252,520.002,545.002,465.002,500.002,493.08-0.20%5,601
Aug 13, 20252,520.002,540.002,480.002,505.002,498.061.21%14,441
Aug 12, 20252,430.002,505.002,395.002,475.002,468.153.13%9,937
Aug 11, 20252,455.002,475.002,395.002,400.002,393.36-0.62%4,745
Aug 8, 20252,350.002,425.002,350.002,415.002,408.313.65%7,530
Aug 7, 20252,350.002,390.002,325.002,330.002,323.552.64%7,700
Aug 6, 20252,300.002,300.002,240.002,270.002,263.72-1.94%6,954
Aug 5, 20252,410.002,410.002,300.002,315.002,308.59-3.54%6,672
Aug 4, 20252,330.002,400.002,300.002,400.002,393.362.35%6,917
Aug 1, 20252,215.002,370.002,215.002,345.002,338.512.85%7,934
Jul 31, 20252,190.002,325.002,155.002,280.002,273.69-2.36%16,415
Jul 30, 20252,295.002,345.002,285.002,335.002,328.543.09%20,561
Jul 29, 20252,320.002,325.002,265.002,265.002,258.73-6,724
Jul 28, 20252,245.002,290.002,245.002,265.002,258.732.03%6,994
Jul 25, 20252,190.002,245.002,190.002,220.002,213.85-10,569
Jul 24, 20252,210.002,230.002,190.002,220.002,213.852.07%14,873
Jul 23, 20252,200.002,205.002,170.002,175.002,168.98-0.68%16,287
Jul 22, 20252,265.002,280.002,185.002,190.002,183.94-5.60%26,620
Jul 21, 20252,350.002,380.002,320.002,320.002,313.580.43%7,364
Jul 18, 20252,300.002,340.002,300.002,310.002,303.600.87%6,594
Jul 17, 20252,290.002,315.002,270.002,290.002,283.661.33%3,504
Jul 16, 20252,225.002,275.002,170.002,260.002,253.74-1.53%11,048