Lam Research Corporation (BVMF:L1RC34)
Brazil
· Delayed Price · Currency is BRL 28.64
-4.69 (-14.07%)
Last updated: Apr 28, 2026, 3:54 PM GMT-3
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.54 | 33.33 | 29.08 | 33.33 | 33.33 | 6.93% | 9,080 |
| Apr 24, 2026 | 30.15 | 31.25 | 30.06 | 31.17 | 31.17 | 7.67% | 56,412 |
| Apr 23, 2026 | 30.10 | 30.17 | 28.85 | 28.95 | 28.95 | -3.60% | 9,801 |
| Apr 22, 2026 | 29.64 | 30.06 | 29.26 | 30.03 | 30.03 | 0.74% | 5,108 |
| Apr 20, 2026 | 30.53 | 30.53 | 29.76 | 29.81 | 29.81 | -1.36% | 5,825 |
| Apr 17, 2026 | 29.86 | 30.27 | 29.78 | 30.22 | 30.22 | 2.03% | 1,771 |
| Apr 16, 2026 | 31.23 | 31.23 | 29.58 | 29.62 | 29.62 | -5.19% | 1,131 |
| Apr 15, 2026 | 30.46 | 31.24 | 29.18 | 31.24 | 31.24 | 1.26% | 4,401 |
| Apr 14, 2026 | 30.91 | 30.96 | 30.13 | 30.85 | 30.85 | -1.25% | 9,652 |
| Apr 13, 2026 | 29.99 | 31.24 | 29.79 | 31.24 | 31.24 | -0.03% | 13,038 |
| Apr 10, 2026 | 30.02 | 31.25 | 29.87 | 31.25 | 31.25 | 4.41% | 14,825 |
| Apr 9, 2026 | 28.80 | 29.93 | 28.35 | 29.93 | 29.93 | 4.10% | 2,006 |
| Apr 8, 2026 | 27.48 | 28.75 | 27.48 | 28.75 | 28.75 | 11.18% | 13,925 |
| Apr 7, 2026 | 25.32 | 26.08 | 25.32 | 25.86 | 25.86 | 0.23% | 3,837 |
| Apr 6, 2026 | 25.84 | 25.93 | 25.48 | 25.80 | 25.80 | 0.66% | 5,209 |
| Apr 2, 2026 | 25.20 | 25.96 | 24.67 | 25.63 | 25.63 | -1.57% | 12,540 |
| Apr 1, 2026 | 25.76 | 26.24 | 25.48 | 26.04 | 26.04 | 4.24% | 7,455 |
| Mar 31, 2026 | 24.10 | 25.18 | 24.10 | 24.98 | 24.98 | 4.48% | 6,519 |
| Mar 30, 2026 | 25.48 | 25.48 | 23.75 | 23.91 | 23.91 | -4.82% | 7,743 |
| Mar 27, 2026 | 25.33 | 25.59 | 25.00 | 25.12 | 25.12 | -0.79% | 8,172 |
| Mar 26, 2026 | 26.96 | 27.12 | 25.32 | 25.32 | 25.32 | -15.57% | 2,316 |
| Mar 25, 2026 | 28.90 | 29.99 | 27.03 | 29.99 | 29.99 | 3.88% | 40,932 |
| Mar 24, 2026 | 27.69 | 28.87 | 27.38 | 28.87 | 28.87 | 1.33% | 41,377 |
| Mar 23, 2026 | 27.73 | 28.49 | 27.69 | 28.49 | 28.49 | 0.67% | 17,124 |
| Mar 20, 2026 | 27.21 | 28.30 | 27.00 | 28.30 | 28.30 | 1.91% | 2,950 |
| Mar 19, 2026 | 28.10 | 28.10 | 26.06 | 27.77 | 27.77 | -1.24% | 5,845 |
| Mar 18, 2026 | 26.90 | 28.12 | 26.63 | 28.12 | 28.12 | 4.96% | 4,840 |
| Mar 17, 2026 | 26.38 | 26.79 | 26.12 | 26.79 | 26.79 | 2.60% | 24,722 |
| Mar 16, 2026 | 26.15 | 26.49 | 25.91 | 26.11 | 26.11 | 1.71% | 1,098 |
| Mar 13, 2026 | 25.33 | 25.80 | 25.12 | 25.67 | 25.67 | 2.93% | 26,951 |
| Mar 12, 2026 | 26.81 | 26.81 | 24.65 | 24.94 | 24.94 | -7.29% | 38,650 |
| Mar 11, 2026 | 25.28 | 26.90 | 25.24 | 26.90 | 26.90 | 6.79% | 17,916 |
| Mar 10, 2026 | 24.92 | 25.80 | 24.77 | 25.19 | 25.19 | 2.07% | 31,416 |
| Mar 9, 2026 | 23.70 | 24.82 | 23.20 | 24.68 | 24.68 | 3.65% | 19,504 |
| Mar 6, 2026 | 25.10 | 25.32 | 23.75 | 23.81 | 23.81 | -11.12% | 53,517 |
| Mar 5, 2026 | 26.40 | 26.79 | 25.11 | 26.79 | 26.79 | 1.40% | 14,036 |
| Mar 4, 2026 | 26.37 | 26.53 | 26.02 | 26.42 | 26.42 | -2.15% | 1,444 |
| Mar 3, 2026 | 26.59 | 27.00 | 25.85 | 27.00 | 27.00 | -0.59% | 22,635 |
| Mar 2, 2026 | 27.01 | 27.39 | 26.80 | 27.16 | 27.14 | -1.16% | 5,083 |
| Feb 27, 2026 | 28.11 | 28.11 | 27.30 | 27.48 | 27.46 | -6.44% | 52,386 |
| Feb 26, 2026 | 29.99 | 29.99 | 27.15 | 29.37 | 29.35 | -11.88% | 217,727 |
| Feb 25, 2026 | 29.04 | 33.33 | 28.96 | 33.33 | 33.30 | 16.99% | 10,062 |
| Feb 24, 2026 | 29.15 | 29.15 | 28.17 | 28.49 | 28.47 | 0.28% | 42,039 |
| Feb 23, 2026 | 28.74 | 28.74 | 28.02 | 28.41 | 28.39 | -0.87% | 3,342 |
| Feb 20, 2026 | 28.32 | 28.85 | 28.32 | 28.66 | 28.64 | 2.25% | 16,223 |
| Feb 19, 2026 | 28.31 | 28.31 | 27.59 | 28.03 | 28.01 | -1.96% | 5,673 |
| Feb 18, 2026 | 28.62 | 29.00 | 28.42 | 28.59 | 28.57 | 2.58% | 61,184 |
| Feb 13, 2026 | 27.98 | 28.62 | 27.61 | 27.87 | 27.85 | 1.49% | 4,797 |
| Feb 12, 2026 | 28.22 | 28.22 | 27.29 | 27.46 | 27.44 | -1.08% | 1,514 |
| Feb 11, 2026 | 26.76 | 27.99 | 26.76 | 27.76 | 27.74 | 3.62% | 25,963 |
| Feb 10, 2026 | 27.15 | 27.21 | 26.36 | 26.79 | 26.77 | -1.07% | 1,482 |
| Feb 9, 2026 | 27.41 | 27.41 | 26.77 | 27.08 | 27.06 | -1.20% | 6,699 |
| Feb 6, 2026 | 26.18 | 27.47 | 26.10 | 27.41 | 27.39 | 7.96% | 71,931 |
| Feb 5, 2026 | 25.05 | 25.74 | 24.74 | 25.39 | 25.37 | 1.56% | 56,321 |
| Feb 4, 2026 | 27.44 | 27.48 | 24.71 | 25.00 | 24.98 | -8.53% | 165,061 |
| Feb 3, 2026 | 28.74 | 28.82 | 27.17 | 27.33 | 27.31 | -3.39% | 316,494 |
| Feb 2, 2026 | 28.03 | 29.01 | 27.19 | 28.29 | 28.27 | 0.93% | 3,472 |
| Jan 30, 2026 | 29.09 | 29.46 | 27.85 | 28.03 | 28.01 | -4.27% | 46,747 |
| Jan 29, 2026 | 29.38 | 29.49 | 28.33 | 29.28 | 29.26 | 3.57% | 11,400 |
| Jan 28, 2026 | 29.23 | 29.23 | 28.14 | 28.27 | 28.25 | 0.53% | 33,963 |
| Jan 27, 2026 | 27.26 | 28.29 | 27.06 | 28.12 | 28.10 | 5.20% | 18,353 |
| Jan 26, 2026 | 26.01 | 26.99 | 25.94 | 26.73 | 26.71 | 2.14% | 9,854 |
| Jan 23, 2026 | 26.03 | 26.45 | 25.81 | 26.17 | 26.15 | -1.36% | 25,103 |
| Jan 22, 2026 | 28.34 | 28.60 | 26.49 | 26.53 | 26.51 | -5.42% | 17,773 |
| Jan 21, 2026 | 27.54 | 28.14 | 26.87 | 28.05 | 28.03 | 2.82% | 30,301 |
| Jan 20, 2026 | 28.27 | 28.27 | 26.49 | 27.28 | 27.26 | -3.50% | 52,786 |
| Jan 19, 2026 | 28.58 | 30.10 | 27.22 | 28.27 | 28.25 | 4.20% | 1,294 |
| Jan 16, 2026 | 27.35 | 27.50 | 26.95 | 27.13 | 27.11 | 1.84% | 12,058 |
| Jan 15, 2026 | 27.47 | 27.70 | 26.64 | 26.64 | 26.62 | 4.39% | 42,225 |
| Jan 14, 2026 | 26.07 | 26.07 | 25.30 | 25.52 | 25.50 | -2.45% | 12,687 |
| Jan 13, 2026 | 27.01 | 27.18 | 26.16 | 26.16 | 26.14 | -3.15% | 12,750 |
| Jan 12, 2026 | 26.73 | 27.13 | 26.15 | 27.01 | 26.99 | 1.05% | 40,819 |
| Jan 9, 2026 | 25.01 | 26.76 | 24.85 | 26.73 | 26.71 | 8.13% | 2,234 |
| Jan 8, 2026 | 24.60 | 24.84 | 24.15 | 24.72 | 24.70 | -0.16% | 5,873 |
| Jan 7, 2026 | 24.95 | 25.08 | 24.48 | 24.76 | 24.74 | -1.94% | 26,138 |
| Jan 6, 2026 | 24.08 | 25.58 | 24.07 | 25.25 | 25.23 | 5.52% | 2,576 |
| Jan 5, 2026 | 23.09 | 24.41 | 23.09 | 23.93 | 23.91 | 4.68% | 49,555 |
| Jan 2, 2026 | 21.29 | 22.86 | 21.29 | 22.86 | 22.84 | 5.20% | 4,586 |
| Dec 30, 2025 | 22.18 | 22.18 | 21.70 | 21.73 | 21.71 | -2.51% | 8,611 |
| Dec 29, 2025 | 22.22 | 22.40 | 22.21 | 22.29 | 22.27 | -0.62% | 9,498 |
| Dec 26, 2025 | 22.45 | 22.53 | 22.37 | 22.43 | 22.41 | 1.72% | 203 |
| Dec 23, 2025 | 22.51 | 22.51 | 21.99 | 22.05 | 22.03 | -1.03% | 20,430 |
| Dec 22, 2025 | 22.22 | 22.36 | 21.66 | 22.28 | 22.26 | 2.11% | 42,282 |
| Dec 19, 2025 | 20.88 | 21.85 | 20.78 | 21.82 | 21.80 | 4.95% | 2,933 |
| Dec 18, 2025 | 20.07 | 20.79 | 20.00 | 20.79 | 20.77 | 7.61% | 2,323 |
| Dec 17, 2025 | 20.65 | 20.65 | 19.28 | 19.32 | 19.31 | -5.85% | 66 |
| Dec 16, 2025 | 20.22 | 20.52 | 20.05 | 20.52 | 20.50 | 1.08% | 3,791 |
| Dec 15, 2025 | 20.00 | 20.42 | 20.00 | 20.30 | 20.28 | 2.99% | 28,373 |
| Dec 12, 2025 | 20.40 | 20.45 | 19.54 | 19.71 | 19.69 | -4.97% | 11,363 |
| Dec 11, 2025 | 20.06 | 20.74 | 19.89 | 20.74 | 20.72 | -1.14% | 16,318 |
| Dec 10, 2025 | 20.45 | 20.98 | 20.39 | 20.98 | 20.96 | 2.69% | 1,957 |
| Dec 9, 2025 | 20.08 | 20.43 | 20.08 | 20.43 | 20.41 | 1.74% | 2,598 |
| Dec 8, 2025 | 19.84 | 20.29 | 19.67 | 20.08 | 20.06 | 1.88% | 3,255 |
| Dec 5, 2025 | 19.21 | 20.01 | 19.02 | 19.71 | 19.69 | 3.90% | 25,742 |
| Dec 4, 2025 | 18.75 | 18.98 | 18.64 | 18.97 | 18.96 | -1.40% | 10,279 |
| Dec 3, 2025 | 19.45 | 19.45 | 18.80 | 19.24 | 19.23 | 0.31% | 52,630 |
| Dec 2, 2025 | 19.22 | 19.29 | 19.02 | 19.18 | 19.17 | 0.84% | 10,749 |
| Dec 1, 2025 | 18.80 | 19.30 | 18.80 | 19.02 | 18.98 | 0.96% | 17,937 |
| Nov 28, 2025 | 18.82 | 19.26 | 18.80 | 18.84 | 18.80 | -1.05% | 320 |
| Nov 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.00 | -0.05% | 140 |