Skip to main content
Lam Research Corporation (BMV:LRCX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,624.00
-66.00 (-1.79%)
Last updated: Mar 9, 2026, 10:26 AM CST

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,585.123,624.003,585.123,624.00--2.05%-
Mar 6, 20263,715.003,727.003,685.343,700.003,700.00-2.06%8,007
Mar 5, 20263,879.003,879.003,728.003,778.003,778.00-2.63%1,438
Mar 3, 20263,880.003,880.003,880.003,880.003,880.00-2.14%6
Mar 2, 20263,965.003,965.003,965.003,965.003,965.00-3.33%1,033
Feb 27, 20264,052.234,108.104,052.234,101.564,101.561.02%277
Feb 26, 20264,100.004,100.004,060.004,060.004,060.00-4.88%1,911
Feb 25, 20264,305.004,400.004,268.234,268.234,268.231.81%1,783
Feb 24, 20264,210.004,210.004,175.114,192.354,192.351.26%5,664
Feb 23, 20264,223.004,223.004,140.004,140.004,140.000.46%1,263
Feb 20, 20264,121.004,121.004,121.004,121.004,121.000.76%9
Feb 19, 20264,039.114,090.004,039.114,090.004,090.001.61%2,743
Feb 18, 20264,025.004,025.004,025.004,025.004,025.00-0.35%10
Feb 17, 20264,070.004,070.004,039.004,039.004,039.001.48%2,804
Feb 12, 20264,132.004,132.003,980.003,980.003,980.00-1.24%500
Feb 11, 20263,955.004,030.003,955.004,030.004,030.002.03%59
Feb 9, 20263,950.003,950.003,950.003,950.003,950.00-85
Feb 6, 20263,950.003,950.003,950.003,950.003,950.006.47%7
Feb 5, 20263,609.373,740.003,609.373,710.003,710.002.79%41
Feb 4, 20263,609.373,609.373,609.373,609.373,609.37-8.85%87
Feb 3, 20264,094.004,094.003,960.003,960.003,960.00-3.23%2,176
Jan 30, 20264,151.304,160.004,056.004,092.124,092.12-3.49%124
Jan 29, 20264,190.004,256.724,100.004,240.004,240.002.71%293
Jan 28, 20264,100.004,150.004,100.004,128.004,128.000.32%432
Jan 27, 20264,098.884,115.004,098.884,115.004,115.006.06%19
Jan 26, 20263,780.003,880.003,780.003,880.003,880.002.37%1,377
Jan 23, 20263,877.003,877.003,790.003,790.003,790.00-2.32%237
Jan 22, 20263,977.003,977.003,850.003,880.003,880.00-0.51%2,652
Jan 20, 20263,833.003,979.003,833.003,900.003,900.00-0.62%581
Jan 16, 20263,946.884,000.003,924.153,924.153,924.151.66%457
Jan 15, 20264,005.004,005.003,860.003,860.003,860.004.61%92
Jan 14, 20263,690.003,690.003,690.003,690.003,690.00-3.40%23
Jan 13, 20263,930.003,930.003,820.003,820.003,820.000.53%1,222
Jan 9, 20263,800.003,800.003,800.003,800.003,800.008.57%8
Jan 8, 20263,500.003,500.003,500.003,500.003,500.00-3.23%12
Jan 7, 20263,617.003,617.003,617.003,617.003,617.00-2.52%42
Jan 6, 20263,692.003,723.003,692.003,710.463,710.466.01%88
Jan 5, 20263,511.003,511.003,500.003,500.003,500.0013.64%2,302
Dec 31, 20253,080.003,080.003,080.003,080.003,080.00-2.07%8
Dec 30, 20253,145.003,145.003,145.003,145.003,145.00-0.41%13
Dec 29, 20253,174.003,174.003,158.003,158.003,158.000.54%52
Dec 24, 20253,141.003,141.003,141.003,141.003,141.00-7
Dec 23, 20253,141.133,141.133,141.133,141.133,141.13-0.44%811
Dec 22, 20253,155.003,155.003,155.003,155.003,155.001.77%6
Dec 19, 20253,100.003,100.003,100.003,100.003,100.003.33%11
Dec 18, 20253,000.003,000.003,000.003,000.003,000.000.77%22
Dec 11, 20252,977.002,977.002,977.002,977.002,977.00-1.55%13
Dec 9, 20252,944.003,024.002,944.003,024.003,024.004.28%18
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