Skip to main content
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.81
-2.98 (-11.12%)
At close: Mar 6, 2026

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.1025.3223.7523.8123.81-11.12%53,517
Mar 5, 202626.4026.7925.1126.7926.791.40%14,036
Mar 4, 202626.3726.5326.0226.4226.42-2.15%1,444
Mar 3, 202626.5927.0025.8527.0027.00-0.59%22,635
Mar 2, 202627.0127.3926.8027.1627.14-1.16%5,083
Feb 27, 202628.1128.1127.3027.4827.46-6.44%52,386
Feb 26, 202629.9929.9927.1529.3729.35-11.88%217,727
Feb 25, 202629.0433.3328.9633.3333.3016.99%10,062
Feb 24, 202629.1529.1528.1728.4928.470.28%42,039
Feb 23, 202628.7428.7428.0228.4128.39-0.87%3,342
Feb 20, 202628.3228.8528.3228.6628.642.25%16,223
Feb 19, 202628.3128.3127.5928.0328.01-1.96%5,673
Feb 18, 202628.6229.0028.4228.5928.572.58%61,184
Feb 13, 202627.9828.6227.6127.8727.851.49%4,797
Feb 12, 202628.2228.2227.2927.4627.44-1.08%1,514
Feb 11, 202626.7627.9926.7627.7627.743.62%25,963
Feb 10, 202627.1527.2126.3626.7926.77-1.07%1,482
Feb 9, 202627.4127.4126.7727.0827.06-1.20%6,699
Feb 6, 202626.1827.4726.1027.4127.397.96%71,931
Feb 5, 202625.0525.7424.7425.3925.371.56%56,321
Feb 4, 202627.4427.4824.7125.0024.98-8.53%165,061
Feb 3, 202628.7428.8227.1727.3327.31-3.39%316,494
Feb 2, 202628.0329.0127.1928.2928.270.93%3,472
Jan 30, 202629.0929.4627.8528.0328.01-4.27%46,747
Jan 29, 202629.3829.4928.3329.2829.263.57%11,400
Jan 28, 202629.2329.2328.1428.2728.250.53%33,963
Jan 27, 202627.2628.2927.0628.1228.105.20%18,353
Jan 26, 202626.0126.9925.9426.7326.712.14%9,854
Jan 23, 202626.0326.4525.8126.1726.15-1.36%25,103
Jan 22, 202628.3428.6026.4926.5326.51-5.42%17,773
Jan 21, 202627.5428.1426.8728.0528.032.82%30,301
Jan 20, 202628.2728.2726.4927.2827.26-3.50%52,786
Jan 19, 202628.5830.1027.2228.2728.254.20%1,294
Jan 16, 202627.3527.5026.9527.1327.111.84%12,058
Jan 15, 202627.4727.7026.6426.6426.624.39%42,225
Jan 14, 202626.0726.0725.3025.5225.50-2.45%12,687
Jan 13, 202627.0127.1826.1626.1626.14-3.15%12,750
Jan 12, 202626.7327.1326.1527.0126.991.05%40,819
Jan 9, 202625.0126.7624.8526.7326.718.13%2,234
Jan 8, 202624.6024.8424.1524.7224.70-0.16%5,873
Jan 7, 202624.9525.0824.4824.7624.74-1.94%26,138
Jan 6, 202624.0825.5824.0725.2525.235.52%2,576
Jan 5, 202623.0924.4123.0923.9323.914.68%49,555
Jan 2, 202621.2922.8621.2922.8622.845.20%4,586
Dec 30, 202522.1822.1821.7021.7321.71-2.51%8,611
Dec 29, 202522.2222.4022.2122.2922.27-0.62%9,498
Dec 26, 202522.4522.5322.3722.4322.411.72%203
Dec 23, 202522.5122.5121.9922.0522.03-1.03%20,430
Dec 22, 202522.2222.3621.6622.2822.262.11%42,282
Dec 19, 202520.8821.8520.7821.8221.804.95%2,933
Dec 18, 202520.0720.7920.0020.7920.777.61%2,323
Dec 17, 202520.6520.6519.2819.3219.31-5.85%66
Dec 16, 202520.2220.5220.0520.5220.501.08%3,791
Dec 15, 202520.0020.4220.0020.3020.282.99%28,373
Dec 12, 202520.4020.4519.5419.7119.69-4.97%11,363
Dec 11, 202520.0620.7419.8920.7420.72-1.14%16,318
Dec 10, 202520.4520.9820.3920.9820.962.69%1,957
Dec 9, 202520.0820.4320.0820.4320.411.74%2,598
Dec 8, 202519.8420.2919.6720.0820.061.88%3,255
Dec 5, 202519.2120.0119.0219.7119.693.90%25,742
Dec 4, 202518.7518.9818.6418.9718.96-1.40%10,279
Dec 3, 202519.4519.4518.8019.2419.230.31%52,630
Dec 2, 202519.2219.2919.0219.1819.170.84%10,749
Dec 1, 202518.8019.3018.8019.0218.980.96%17,937
Nov 28, 202518.8219.2618.8018.8418.80-1.05%320
Nov 27, 202519.0419.0419.0419.0419.00-0.05%140
Nov 26, 202519.0019.1418.6319.0519.012.70%50,978
Nov 25, 202518.0918.5617.8018.5518.51-0.22%78,478
Nov 24, 202518.3418.6418.3218.5918.556.05%14,224
Nov 21, 202518.1618.1616.8417.5317.50-3.47%3,342
Nov 19, 202517.5118.2017.3218.1618.133.77%241,837
Nov 18, 202517.4117.7117.4117.5017.47-1.52%76
Nov 17, 202518.0518.4017.7717.7717.74-0.56%138
Nov 14, 202518.3318.3417.7117.8717.84-2.51%22,089
Nov 13, 202518.9418.9418.3018.3318.30-5.95%166
Nov 12, 202519.4719.5619.1519.4919.451.94%47,387
Nov 11, 202519.8619.8619.0919.1219.08-4.92%1,267
Nov 10, 202519.8920.1319.8220.1120.074.79%1,375
Nov 7, 202519.6319.6318.6819.1919.15-3.18%1,098
Nov 6, 202520.2520.2519.6319.8219.78-2.12%90,466
Nov 5, 202519.1220.3719.1220.2520.215.41%22,998
Nov 4, 202519.3019.5819.1119.2119.17-2.09%6,017
Nov 3, 202518.9019.6818.9019.6219.581.71%24,738
Oct 31, 202519.9019.9019.1919.2919.25-2.28%14,997
Oct 30, 202519.6020.0019.6019.7419.700.46%9,718
Oct 29, 202519.4819.6619.3619.6519.614.08%14,700
Oct 28, 202519.4519.4518.8018.8818.84-1.92%9,641
Oct 27, 202518.9219.2918.9219.2519.213.33%17,399
Oct 24, 202518.3218.7118.2118.6318.593.21%20,831
Oct 23, 202516.7318.1516.3418.0518.025.25%21,566
Oct 22, 202517.7017.7016.9117.1517.12-3.00%14,090
Oct 21, 202517.7717.7717.4917.6817.650.51%9,139
Oct 20, 202517.6317.9117.4517.5917.560.80%34,238
Oct 17, 202517.5417.6017.3817.4517.42-0.40%12,187
Oct 16, 202518.0018.2617.5017.5217.49-2.01%25,769
Oct 15, 202517.7617.8817.7017.8817.853.23%11,574
Oct 14, 202516.8317.4516.7217.3217.292.00%51,416
Oct 13, 202516.9917.2216.9816.9816.952.91%2,411
Oct 10, 202517.2217.3816.5016.5016.47-4.29%2,392
Oct 9, 202517.3317.3317.1817.2417.21-0.35%1,307