Lam Research Corporation (BCBA:LRCX)
Argentina · Delayed Price · Currency is ARS 3,775.00
-127.50 (-3.27%)
Nov 20, 2025, 4:57 PM BRT
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 3,935.00 | 4,137.50 | 3,742.50 | 3,772.50 | 3,772.50 | -3.33% | 21,838 |
| Nov 19, 2025 | 3,750.00 | 3,940.00 | 3,750.00 | 3,902.50 | 3,902.50 | 2.50% | 1,965 |
| Nov 18, 2025 | 3,935.00 | 3,935.00 | 3,770.00 | 3,807.50 | 3,807.50 | -2.37% | 9,145 |
| Nov 17, 2025 | 3,930.00 | 4,065.00 | 3,882.50 | 3,900.00 | 3,900.00 | -2.01% | 4,497 |
| Nov 14, 2025 | 3,935.00 | 4,065.00 | 3,850.00 | 3,980.00 | 3,980.00 | -1.24% | 4,343 |
| Nov 13, 2025 | 4,177.50 | 4,260.00 | 4,015.00 | 4,030.00 | 4,030.00 | -5.23% | 14,505 |
| Nov 12, 2025 | 4,235.00 | 4,282.50 | 4,150.00 | 4,252.50 | 4,252.50 | 1.19% | 2,587 |
| Nov 11, 2025 | 4,360.00 | 4,377.50 | 4,157.50 | 4,202.50 | 4,202.50 | -4.43% | 5,697 |
| Nov 10, 2025 | 4,297.50 | 4,397.50 | 4,270.00 | 4,397.50 | 4,397.50 | 5.39% | 5,761 |
| Nov 7, 2025 | 4,345.00 | 4,345.00 | 4,067.50 | 4,172.50 | 4,172.50 | -4.46% | 8,251 |
| Nov 6, 2025 | 4,465.00 | 4,465.00 | 4,302.50 | 4,367.50 | 4,367.50 | -2.02% | 1,621 |
| Nov 5, 2025 | 4,227.50 | 4,470.00 | 4,182.50 | 4,457.50 | 4,457.50 | 5.38% | 7,407 |
| Nov 4, 2025 | 4,285.00 | 4,352.50 | 4,212.50 | 4,230.00 | 4,230.00 | -3.64% | 5,647 |
| Nov 3, 2025 | 4,225.00 | 4,405.00 | 4,207.50 | 4,390.00 | 4,390.00 | 3.48% | 4,799 |
| Oct 31, 2025 | 4,337.50 | 4,365.00 | 4,177.50 | 4,242.50 | 4,242.50 | -1.62% | 6,984 |
| Oct 30, 2025 | 4,330.00 | 4,382.50 | 4,255.00 | 4,312.50 | 4,312.50 | 0.76% | 11,629 |
| Oct 29, 2025 | 4,165.00 | 4,327.50 | 4,165.00 | 4,280.00 | 4,280.00 | 3.13% | 7,753 |
| Oct 28, 2025 | 4,105.00 | 4,150.00 | 4,075.00 | 4,150.00 | 4,150.00 | 12.85% | 18,668 |
| Oct 27, 2025 | 3,200.00 | 4,800.00 | 3,200.00 | 3,677.50 | 3,677.50 | -13.88% | 11,842 |
| Oct 24, 2025 | 4,102.50 | 4,282.50 | 4,102.50 | 4,270.00 | 4,270.00 | 4.66% | 14,378 |
| Oct 23, 2025 | 3,950.00 | 4,192.50 | 3,950.00 | 4,080.00 | 4,080.00 | 0.12% | 7,862 |
| Oct 22, 2025 | 4,167.50 | 4,220.00 | 3,947.50 | 4,075.00 | 4,075.00 | -2.74% | 11,181 |
| Oct 21, 2025 | 4,000.00 | 4,192.50 | 3,977.50 | 4,190.00 | 4,190.00 | 3.20% | 11,630 |
| Oct 20, 2025 | 3,952.50 | 4,062.50 | 3,952.50 | 4,060.00 | 4,060.00 | 3.51% | 5,001 |
| Oct 17, 2025 | 3,795.00 | 3,940.00 | 3,750.00 | 3,922.50 | 3,922.50 | 3.16% | 11,515 |
| Oct 16, 2025 | 3,770.00 | 3,825.00 | 3,707.50 | 3,802.50 | 3,802.50 | 1.06% | 3,804 |
| Oct 15, 2025 | 3,742.50 | 3,840.00 | 3,657.50 | 3,762.50 | 3,762.50 | 3.08% | 11,823 |
| Oct 14, 2025 | 3,467.50 | 3,715.00 | 3,467.50 | 3,650.00 | 3,650.00 | 4.06% | 7,219 |
| Oct 13, 2025 | 3,462.50 | 3,545.00 | 3,382.50 | 3,507.50 | 3,507.50 | -3.57% | 12,695 |
| Oct 9, 2025 | 3,920.00 | 3,972.50 | 3,577.50 | 3,637.50 | 3,637.50 | -7.21% | 7,052 |
| Oct 8, 2025 | 3,865.00 | 3,970.00 | 3,825.00 | 3,920.00 | 3,920.00 | 0.90% | 11,991 |
| Oct 7, 2025 | 4,047.50 | 4,047.50 | 3,872.50 | 3,885.00 | 3,885.00 | -3.66% | 10,311 |
| Oct 6, 2025 | 4,045.00 | 4,195.00 | 4,030.00 | 4,032.50 | 4,032.50 | 2.09% | 14,843 |
| Oct 3, 2025 | 4,067.50 | 4,077.50 | 3,950.00 | 3,950.00 | 3,950.00 | -3.36% | 5,864 |
| Oct 2, 2025 | 3,817.50 | 4,105.00 | 3,817.50 | 4,087.50 | 4,087.50 | 1.74% | 10,375 |
| Oct 1, 2025 | 3,745.00 | 4,020.00 | 3,665.00 | 4,017.50 | 4,017.50 | 8.65% | 16,539 |
| Sep 30, 2025 | 3,532.50 | 3,702.50 | 3,520.00 | 3,697.50 | 3,697.50 | 5.49% | 9,307 |
| Sep 29, 2025 | 3,450.00 | 3,510.00 | 3,432.50 | 3,505.00 | 3,505.00 | 3.70% | 6,350 |
| Sep 26, 2025 | 3,215.00 | 3,382.50 | 3,155.00 | 3,380.00 | 3,380.00 | 5.21% | 7,054 |
| Sep 25, 2025 | 3,130.00 | 3,215.00 | 3,105.00 | 3,212.50 | 3,212.50 | 0.86% | 16,556 |
| Sep 24, 2025 | 3,157.50 | 3,247.50 | 3,135.00 | 3,185.00 | 3,185.00 | -3.99% | 4,629 |
| Sep 23, 2025 | 3,285.00 | 3,337.50 | 3,215.00 | 3,317.50 | 3,313.52 | -2.43% | 12,904 |
| Sep 22, 2025 | 3,545.00 | 3,545.00 | 3,320.00 | 3,400.00 | 3,395.92 | -4.09% | 6,229 |
| Sep 19, 2025 | 3,515.00 | 3,560.00 | 3,457.50 | 3,545.00 | 3,540.75 | 0.50% | 13,739 |
| Sep 18, 2025 | 3,380.00 | 3,540.00 | 3,352.50 | 3,527.50 | 3,523.27 | 7.71% | 19,403 |
| Sep 17, 2025 | 3,170.00 | 3,275.00 | 3,170.00 | 3,275.00 | 3,271.07 | 3.64% | 10,026 |
| Sep 16, 2025 | 3,160.00 | 3,175.00 | 3,120.00 | 3,160.00 | 3,156.21 | - | 28,068 |
| Sep 15, 2025 | 3,090.00 | 3,175.00 | 3,072.50 | 3,160.00 | 3,156.21 | 2.27% | 20,300 |
| Sep 12, 2025 | 3,010.00 | 3,092.50 | 2,992.50 | 3,090.00 | 3,086.29 | 3.78% | 12,833 |
| Sep 11, 2025 | 2,785.00 | 2,985.00 | 2,785.00 | 2,977.50 | 2,973.93 | 8.57% | 32,584 |