Skip to main content
logo
Lam Research Corporation (BCBA:LRCX)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,577.50
-342.50 (-8.74%)
Oct 9, 2025, 4:59 PM BRT

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20253,920.003,972.503,577.503,637.503,637.50-7.21%7,052
Oct 8, 20253,865.003,970.003,825.003,920.003,920.000.90%11,991
Oct 7, 20254,047.504,047.503,872.503,885.003,885.00-3.66%10,311
Oct 6, 20254,045.004,195.004,030.004,032.504,032.502.09%14,843
Oct 3, 20254,067.504,077.503,950.003,950.003,950.00-3.36%5,864
Oct 2, 20253,817.504,105.003,817.504,087.504,087.501.74%10,375
Oct 1, 20253,745.004,020.003,665.004,017.504,017.508.65%16,539
Sep 30, 20253,532.503,702.503,520.003,697.503,697.505.49%9,307
Sep 29, 20253,450.003,510.003,432.503,505.003,505.003.70%6,350
Sep 26, 20253,215.003,382.503,155.003,380.003,380.005.21%7,054
Sep 25, 20253,130.003,215.003,105.003,212.503,212.500.86%16,556
Sep 24, 20253,157.503,247.503,135.003,185.003,185.00-3.99%4,629
Sep 23, 20253,285.003,337.503,215.003,317.503,313.10-2.43%12,904
Sep 22, 20253,545.003,545.003,320.003,400.003,395.49-4.09%6,229
Sep 19, 20253,515.003,560.003,457.503,545.003,540.290.50%13,739
Sep 18, 20253,380.003,540.003,352.503,527.503,522.827.71%19,403
Sep 17, 20253,170.003,275.003,170.003,275.003,270.653.64%10,026
Sep 16, 20253,160.003,175.003,120.003,160.003,155.81-28,068
Sep 15, 20253,090.003,175.003,072.503,160.003,155.812.27%20,300
Sep 12, 20253,010.003,092.502,992.503,090.003,085.903.78%12,833
Sep 11, 20252,785.002,985.002,785.002,977.502,973.558.57%32,584
Sep 10, 20252,697.502,750.002,677.502,742.502,738.862.05%4,484
Sep 9, 20252,715.002,715.002,665.002,687.502,683.93-0.74%8,096
Sep 8, 20252,712.502,750.002,660.002,707.502,703.915.76%5,685
Sep 5, 20252,500.002,560.002,490.002,560.002,556.603.64%14,984
Sep 4, 20252,400.002,495.002,375.002,470.002,466.723.56%5,863
Sep 3, 20252,365.002,390.002,340.002,385.002,381.830.42%7,559
Sep 2, 20252,345.002,385.002,335.002,375.002,371.85-2.86%6,942
Sep 1, 20252,550.002,550.002,330.002,445.002,441.750.62%617
Aug 29, 20252,365.002,430.002,350.002,430.002,426.77-2.80%6,997
Aug 28, 20252,530.002,530.002,470.002,500.002,496.67-0.20%4,240
Aug 27, 20252,510.002,530.002,490.002,505.002,501.67-0.40%3,270
Aug 26, 20252,470.002,525.002,450.002,515.002,511.662.03%7,564
Aug 25, 20252,415.002,470.002,410.002,465.002,461.723.14%7,300
Aug 22, 20252,335.002,430.002,335.002,390.002,386.823.24%4,862
Aug 21, 20252,310.002,335.002,285.002,315.002,311.920.22%5,555
Aug 20, 20252,330.002,330.002,260.002,310.002,306.93-0.22%9,215
Aug 19, 20252,300.002,345.002,280.002,315.002,311.92-7.40%7,426
Aug 14, 20252,520.002,545.002,465.002,500.002,496.67-0.20%5,601
Aug 13, 20252,520.002,540.002,480.002,505.002,501.671.21%14,441
Aug 12, 20252,430.002,505.002,395.002,475.002,471.713.13%9,937
Aug 11, 20252,455.002,475.002,395.002,400.002,396.81-0.62%4,745
Aug 8, 20252,350.002,425.002,350.002,415.002,411.793.65%7,530
Aug 7, 20252,350.002,390.002,325.002,330.002,326.902.64%7,700
Aug 6, 20252,300.002,300.002,240.002,270.002,266.98-1.94%6,954
Aug 5, 20252,410.002,410.002,300.002,315.002,311.92-3.54%6,672
Aug 4, 20252,330.002,400.002,300.002,400.002,396.812.35%6,917
Aug 1, 20252,215.002,370.002,215.002,345.002,341.882.85%7,934
Jul 31, 20252,190.002,325.002,155.002,280.002,276.97-2.36%16,415
Jul 30, 20252,295.002,345.002,285.002,335.002,331.893.09%20,561