Skip to main content
Lam Research Corporation (BMV:LRCX)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,900.00
-25.00 (-0.85%)
At close: Dec 4, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,900.002,900.002,900.002,900.002,900.00-0.85%5
Dec 2, 20252,925.002,925.002,925.002,925.002,925.005.03%43
Nov 25, 20252,750.002,785.002,750.002,785.002,785.001.27%20
Nov 24, 20252,699.992,750.002,699.992,750.002,750.005.16%51
Nov 21, 20252,615.002,615.002,615.002,615.002,615.00-0.91%27
Nov 18, 20252,639.002,639.002,639.002,639.002,639.00-6.02%5
Nov 13, 20252,890.002,890.002,808.002,808.002,808.00-7.93%10
Nov 10, 20253,059.533,059.533,050.003,050.003,050.005.50%31
Nov 7, 20252,870.002,891.002,870.002,891.002,891.00-5.98%7,879
Nov 6, 20253,074.993,074.993,074.993,074.993,074.99-0.10%5
Nov 5, 20252,963.003,078.002,963.003,078.003,078.003.85%8,150
Nov 3, 20252,964.902,964.902,963.802,963.802,963.80-0.69%112
Oct 31, 20252,984.502,984.502,984.502,984.502,984.50-0.96%340
Oct 30, 20253,013.333,013.343,013.333,013.343,013.340.28%7,489
Oct 29, 20253,000.003,005.003,000.003,005.003,005.005.07%16
Oct 28, 20252,850.002,860.002,850.002,860.002,860.00-1.21%59
Oct 27, 20252,895.002,895.002,895.002,895.002,895.004.14%591
Oct 24, 20252,780.002,780.002,780.002,780.002,780.002.32%20
Oct 23, 20252,700.002,717.002,700.002,717.002,717.004.90%970
Oct 22, 20252,590.002,590.002,590.002,590.002,590.00-3.12%23
Oct 21, 20252,672.102,676.102,672.102,673.432,673.430.88%96
Oct 16, 20252,650.002,650.002,650.002,650.002,650.003.52%10
Oct 14, 20252,585.002,597.902,559.902,559.902,559.900.51%77
Oct 13, 20252,547.002,547.002,547.002,547.002,547.004.39%591
Oct 10, 20252,500.002,500.002,425.812,440.002,440.00-6.16%610
Oct 9, 20252,600.202,600.202,600.202,600.202,600.20-2.80%38
Oct 7, 20252,675.002,675.002,675.002,675.002,675.00-0.38%12
Oct 3, 20252,685.092,685.092,685.092,685.092,685.09-0.23%4,003
Oct 2, 20252,691.272,691.272,691.272,691.272,691.272.80%10,647
Oct 1, 20252,500.002,618.002,500.002,618.002,618.007.64%565
Sep 30, 20252,431.002,432.102,431.002,432.102,432.100.92%122
Sep 29, 20252,409.002,410.002,409.002,410.002,410.001.86%13
Sep 25, 20252,366.002,366.002,366.002,366.002,366.00-2.23%102
Sep 23, 20252,444.002,444.002,420.002,420.002,420.005.22%32
Sep 19, 20252,300.002,300.002,300.002,300.002,300.00-9
Sep 18, 20252,300.002,300.002,300.002,300.002,300.006.29%9
Sep 15, 20252,163.992,163.992,163.992,163.992,163.999.85%14
Sep 10, 20251,970.001,970.001,970.001,970.001,970.000.51%35
Sep 9, 20251,960.001,960.001,960.001,960.001,960.003.27%7
Sep 5, 20251,898.001,898.001,898.001,898.001,898.002.71%50
Sep 4, 20251,848.001,848.001,848.001,848.001,848.002.10%6
Sep 3, 20251,810.001,810.001,810.001,810.001,810.00-7.23%156
Aug 28, 20251,951.001,951.001,951.001,951.001,951.000.83%11
Aug 27, 20251,928.001,935.001,928.001,935.001,935.004.03%90
Aug 19, 20251,860.001,860.001,860.001,860.001,860.000.14%5
Aug 18, 20251,870.001,870.001,857.351,857.351,857.35-0.68%11,176
Aug 15, 20251,870.001,870.001,870.001,870.001,870.00-7.61%34,787
Aug 14, 20252,017.002,025.002,017.002,024.002,024.001.30%94
Aug 13, 20251,975.001,998.001,975.001,998.001,998.002.15%87
Aug 12, 20251,920.001,956.001,920.001,956.001,956.002.95%4,687
Aug 11, 20251,921.001,921.001,900.001,900.001,900.000.26%51
Aug 8, 20251,895.501,895.501,895.001,895.001,895.002.77%101
Aug 7, 20251,844.001,844.001,844.001,844.001,844.004.18%67
Aug 6, 20251,844.491,844.491,770.001,770.001,770.00-1.12%58
Jul 31, 20251,730.001,790.001,730.001,790.001,790.00-5.29%161
Jul 30, 20251,880.001,890.001,880.001,890.001,890.002.61%11
Jul 22, 20251,842.001,842.001,842.001,842.001,842.00-3.00%200
Jul 11, 20251,898.881,898.881,898.881,898.881,898.882.37%5,613
Jul 9, 20251,850.001,855.001,850.001,855.001,855.00-0.11%405
Jul 8, 20251,865.001,868.001,857.001,857.001,857.000.92%2,950
Jul 7, 20251,840.001,840.001,839.001,840.001,840.00-7,560
Jul 2, 20251,840.001,840.001,840.001,840.001,840.00-0.27%50
Jun 27, 20251,845.001,845.001,845.001,845.001,845.000.82%439
Jun 26, 20251,830.001,830.001,830.001,830.001,830.000.64%50
Jun 25, 20251,812.001,820.001,812.001,818.411,818.410.74%3,101
Jun 24, 20251,800.001,805.001,800.001,805.001,805.005.56%320
Jun 20, 20251,768.001,768.001,710.001,710.001,710.00-0.41%23,037
Jun 12, 20251,717.041,717.041,717.041,717.041,717.040.12%34
Jun 11, 20251,715.001,715.001,715.001,715.001,715.00-0.75%179
Jun 10, 20251,656.411,728.001,656.411,728.001,728.002.25%34,862
Jun 9, 20251,690.001,690.001,685.001,690.001,690.002.42%270
Jun 6, 20251,650.001,650.001,650.001,650.001,650.000.81%30
Jun 5, 20251,630.001,636.691,630.001,636.691,636.690.47%12,782
Jun 4, 20251,605.501,629.001,605.501,629.001,629.001.46%360