Skip to main content
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.97
-0.27 (-1.40%)
At close: Dec 4, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2120.0119.0219.7119.713.90%25,742
Dec 4, 202518.7518.9818.6418.9718.97-1.40%10,279
Dec 3, 202519.4519.4518.8019.2419.240.31%52,630
Dec 2, 202519.2219.2919.0219.1819.180.84%10,749
Dec 1, 202518.8019.3018.8019.0219.000.96%17,937
Nov 28, 202518.8219.2618.8018.8418.82-1.05%320
Nov 27, 202519.0419.0419.0419.0419.02-0.05%140
Nov 26, 202519.0019.1418.6319.0519.032.70%50,978
Nov 25, 202518.0918.5617.8018.5518.53-0.22%78,478
Nov 24, 202518.3418.6418.3218.5918.576.05%14,224
Nov 21, 202518.1618.1616.8417.5317.51-3.47%3,342
Nov 19, 202517.5118.2017.3218.1618.143.77%241,837
Nov 18, 202517.4117.7117.4117.5017.48-1.52%76
Nov 17, 202518.0518.4017.7717.7717.75-0.56%138
Nov 14, 202518.3318.3417.7117.8717.85-2.51%22,089
Nov 13, 202518.9418.9418.3018.3318.31-5.95%166
Nov 12, 202519.4719.5619.1519.4919.471.94%47,387
Nov 11, 202519.8619.8619.0919.1219.10-4.92%1,267
Nov 10, 202519.8920.1319.8220.1120.094.79%1,375
Nov 7, 202519.6319.6318.6819.1919.17-3.18%1,098
Nov 6, 202520.2520.2519.6319.8219.80-2.12%90,466
Nov 5, 202519.1220.3719.1220.2520.235.41%22,998
Nov 4, 202519.3019.5819.1119.2119.19-2.09%6,017
Nov 3, 202518.9019.6818.9019.6219.601.71%24,738
Oct 31, 202519.9019.9019.1919.2919.27-2.28%14,997
Oct 30, 202519.6020.0019.6019.7419.720.46%9,718
Oct 29, 202519.4819.6619.3619.6519.634.08%14,700
Oct 28, 202519.4519.4518.8018.8818.86-1.92%9,641
Oct 27, 202518.9219.2918.9219.2519.233.33%17,399
Oct 24, 202518.3218.7118.2118.6318.613.21%20,831
Oct 23, 202516.7318.1516.3418.0518.035.25%21,566
Oct 22, 202517.7017.7016.9117.1517.13-3.00%14,090
Oct 21, 202517.7717.7717.4917.6817.660.51%9,139
Oct 20, 202517.6317.9117.4517.5917.570.80%34,238
Oct 17, 202517.5417.6017.3817.4517.43-0.40%12,187
Oct 16, 202518.0018.2617.5017.5217.50-2.01%25,769
Oct 15, 202517.7617.8817.7017.8817.863.23%11,574
Oct 14, 202516.8317.4516.7217.3217.302.00%51,416
Oct 13, 202516.9917.2216.9816.9816.962.91%2,411
Oct 10, 202517.2217.3816.5016.5016.48-4.29%2,392
Oct 9, 202517.3317.3317.1817.2417.22-0.35%1,307
Oct 8, 202517.2617.3516.6417.3017.281.29%8,182
Oct 7, 202517.5217.5917.0817.0817.06-5.90%15,931
Oct 6, 202518.0818.5518.0418.1518.132.77%34,954
Oct 3, 202517.7017.9417.6617.6617.64-0.90%18,164
Oct 2, 202517.3317.8417.3317.8217.803.48%22,893
Oct 1, 202516.1217.2216.1217.2217.206.69%15,817
Sep 30, 202515.8816.1915.8416.1416.121.51%65,334
Sep 29, 202516.5016.5015.8215.9015.882.05%26,939
Sep 26, 202515.6715.6715.3915.5815.560.13%25,588
Sep 25, 202515.4215.6315.4215.5615.540.06%26,111
Sep 24, 202515.6015.7015.4015.5515.534.36%17,602
Sep 23, 202516.4916.5014.2414.9014.88-7.74%49,418
Sep 22, 202515.5016.5015.5016.1516.115.01%1,213
Sep 19, 202515.2115.4415.1715.3815.340.59%14,022
Sep 18, 202515.3215.4615.1115.2915.253.94%31,776
Sep 17, 202514.6414.7314.4514.7114.671.52%20,952
Sep 16, 202514.3914.4914.3814.4914.450.98%28,207
Sep 15, 202514.2314.4014.2014.3514.310.42%18,631
Sep 12, 202514.2914.3214.1214.2914.250.92%17,945
Sep 11, 202513.1414.1813.1314.1614.127.76%19,807
Sep 10, 202513.2213.2212.9913.1413.111.31%11,362
Sep 9, 202512.9112.9812.9112.9712.940.15%10,513
Sep 8, 202512.9613.1212.9412.9512.922.05%3,358
Sep 5, 202512.5012.6912.3512.6912.661.85%14,638
Sep 4, 202512.4612.4612.4612.4612.433.49%20
Sep 3, 202512.0012.0612.0012.0412.010.17%6,103
Sep 2, 202512.2312.2311.8812.0211.99-1.80%10,964
Sep 1, 202512.2412.2412.0812.2412.21-0.57%259
Aug 29, 202512.6812.6812.2512.3112.28-3.60%572
Aug 28, 202513.1513.1512.6812.7712.740.39%97
Aug 27, 202512.8012.8012.6812.7212.69-9,889
Aug 26, 202512.4712.7212.4712.7212.692.17%19
Aug 25, 202512.1212.5012.1212.4512.420.65%90
Aug 22, 202512.4712.5712.3712.3712.341.14%5,143
Aug 21, 202512.4012.4012.1312.2312.20-314
Aug 20, 202512.6612.6612.1112.2312.20-2.47%298
Aug 19, 202512.3312.5912.3312.5412.512.37%4,504
Aug 18, 202512.4212.4212.1512.2512.22-0.33%137,226
Aug 15, 202512.7612.7612.2412.2912.26-6.04%6,910
Aug 14, 202513.1213.2613.0813.0813.05-0.23%16,687
Aug 13, 202512.9613.1612.9613.1113.081.94%457
Aug 12, 202512.8912.9512.8612.8612.831.42%477
Aug 11, 202512.8012.9612.6812.6812.650.56%2,162
Aug 8, 202512.1812.6112.1812.6112.583.70%5,632
Aug 7, 202512.3012.3012.1612.1612.131.76%9,344
Aug 6, 202511.9511.9811.8111.9511.92-1.57%67
Aug 5, 202512.4112.4112.0812.1412.11-1.30%8,381
Aug 4, 202512.1812.3612.1812.3012.271.82%214
Aug 1, 202511.7012.1711.7012.0812.050.58%3,230
Jul 31, 202512.0012.0811.7412.0111.98-4.68%13,820
Jul 30, 202512.6912.8012.5312.6012.570.56%10,867
Jul 29, 202512.6612.6612.5012.5312.50-0.08%12,188
Jul 28, 202512.5412.5412.5412.5412.512.03%5
Jul 25, 202512.2612.2912.2612.2912.261.57%64
Jul 23, 202512.1612.1612.1012.1012.07-2.73%34,616
Jul 22, 202512.2812.4412.2812.4412.41-3.57%220
Jul 21, 202512.8912.9612.8912.9012.871.65%8,615
Jul 17, 202512.7412.7412.6912.6912.661.52%236
Jul 16, 202512.4112.5012.3712.5012.47-2.27%99