Skip to main content
Lam Research Corporation (BMV:LRCX)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,362.46
-177.54 (-3.91%)
At close: Apr 28, 2026

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,269.704,269.704,268.004,268.00--5.99%120
Apr 27, 20264,540.004,540.004,540.004,540.004,540.00-4.42%21
Apr 24, 20264,723.004,750.004,723.004,750.004,750.004.63%1,557
Apr 23, 20264,716.104,716.104,540.004,540.004,540.00-1.12%4,011
Apr 22, 20264,478.144,650.004,478.144,591.424,591.421.56%1,397
Apr 21, 20264,522.004,522.004,521.004,521.004,521.00-1.61%1,114
Apr 17, 20264,601.004,603.204,595.004,595.004,595.002.07%375
Apr 16, 20264,500.004,507.034,500.004,502.004,502.001.17%1,523
Apr 15, 20264,515.004,515.004,450.004,450.004,450.00-4.91%511
Apr 14, 20264,650.004,680.004,650.004,680.004,680.001.74%43
Apr 13, 20264,600.004,600.004,600.004,600.004,600.00-0.24%15
Apr 10, 20264,611.284,611.284,611.284,611.284,611.283.86%17
Apr 9, 20264,430.004,440.004,430.004,440.004,440.003.26%34
Apr 8, 20264,300.004,300.004,300.004,300.004,300.0010.82%33
Apr 7, 20263,880.003,880.003,880.003,880.003,880.00-1.93%117
Apr 6, 20263,956.283,956.283,956.283,956.283,956.280.01%1,710
Apr 1, 20263,925.003,956.003,925.003,956.003,956.007.35%28
Mar 31, 20263,685.003,685.003,685.003,685.003,685.001.57%27
Mar 30, 20263,662.003,662.003,625.003,628.003,628.00-5.08%1,730
Mar 27, 20263,862.003,862.003,811.003,822.153,822.150.19%4,057
Mar 26, 20263,885.003,885.003,805.003,815.003,815.00-7.98%1,584
Mar 25, 20264,080.004,168.004,075.004,146.004,146.00-2.54%147
Mar 24, 20264,213.214,290.004,213.214,254.204,254.201.92%1,342
Mar 23, 20264,174.094,174.094,174.094,174.094,174.094.20%114
Mar 20, 20264,006.004,006.004,006.004,006.004,006.00-2.29%123
Mar 19, 20264,100.004,100.004,100.004,100.004,100.000.76%4,525
Mar 18, 20264,030.004,069.174,030.004,069.174,069.172.34%4,945
Mar 17, 20263,961.003,976.003,961.003,976.003,976.003.92%103
Mar 13, 20263,849.113,849.113,826.003,826.003,826.002.16%9,394
Mar 12, 20263,759.393,775.003,745.003,745.003,745.00-3.60%12,508
Mar 11, 20263,885.003,885.003,885.003,885.003,885.002.78%10,387
Mar 10, 20263,765.003,841.603,765.003,780.003,780.002.41%1,106
Mar 9, 20263,585.123,691.003,585.123,691.003,691.00-0.24%843
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