Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 2,953.58
+42.99 (1.48%)
At close: Oct 30, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,984.50 | 2,984.50 | 2,984.50 | 2,984.50 | 2,984.50 | -0.96% | 340 |
| Oct 30, 2025 | 3,013.33 | 3,013.34 | 3,013.33 | 3,013.34 | 3,013.34 | 0.28% | 7,489 |
| Oct 29, 2025 | 3,000.00 | 3,005.00 | 3,000.00 | 3,005.00 | 3,005.00 | 5.07% | 16 |
| Oct 28, 2025 | 2,850.00 | 2,860.00 | 2,850.00 | 2,860.00 | 2,860.00 | -1.21% | 59 |
| Oct 27, 2025 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 2,895.00 | 4.14% | 591 |
| Oct 24, 2025 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 2.32% | 20 |
| Oct 23, 2025 | 2,700.00 | 2,717.00 | 2,700.00 | 2,717.00 | 2,717.00 | 4.90% | 970 |
| Oct 22, 2025 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | -3.12% | 23 |
| Oct 21, 2025 | 2,672.10 | 2,676.10 | 2,672.10 | 2,673.43 | 2,673.43 | 0.88% | 96 |
| Oct 16, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 3.52% | 10 |
| Oct 14, 2025 | 2,585.00 | 2,597.90 | 2,559.90 | 2,559.90 | 2,559.90 | 0.51% | 77 |
| Oct 13, 2025 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 2,547.00 | 4.39% | 591 |
| Oct 10, 2025 | 2,500.00 | 2,500.00 | 2,425.81 | 2,440.00 | 2,440.00 | -6.16% | 610 |
| Oct 9, 2025 | 2,600.20 | 2,600.20 | 2,600.20 | 2,600.20 | 2,600.20 | -2.80% | 38 |
| Oct 7, 2025 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | -0.38% | 12 |
| Oct 3, 2025 | 2,685.09 | 2,685.09 | 2,685.09 | 2,685.09 | 2,685.09 | -0.23% | 4,003 |
| Oct 2, 2025 | 2,691.27 | 2,691.27 | 2,691.27 | 2,691.27 | 2,691.27 | 2.80% | 10,647 |
| Oct 1, 2025 | 2,500.00 | 2,618.00 | 2,500.00 | 2,618.00 | 2,618.00 | 7.64% | 565 |
| Sep 30, 2025 | 2,431.00 | 2,432.10 | 2,431.00 | 2,432.10 | 2,432.10 | 0.92% | 122 |
| Sep 29, 2025 | 2,409.00 | 2,410.00 | 2,409.00 | 2,410.00 | 2,410.00 | 1.86% | 13 |
| Sep 25, 2025 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | -2.23% | 102 |
| Sep 23, 2025 | 2,444.00 | 2,444.00 | 2,420.00 | 2,420.00 | 2,420.00 | 5.22% | 32 |
| Sep 19, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | 9 |
| Sep 18, 2025 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 6.29% | 9 |
| Sep 15, 2025 | 2,163.99 | 2,163.99 | 2,163.99 | 2,163.99 | 2,163.99 | 9.85% | 14 |
| Sep 10, 2025 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.51% | 35 |
| Sep 9, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 3.27% | 7 |
| Sep 5, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 2.71% | 50 |
| Sep 4, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 2.10% | 6 |
| Sep 3, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -7.23% | 156 |
| Aug 28, 2025 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 1,951.00 | 0.83% | 11 |
| Aug 27, 2025 | 1,928.00 | 1,935.00 | 1,928.00 | 1,935.00 | 1,935.00 | 4.03% | 90 |
| Aug 19, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.14% | 5 |
| Aug 18, 2025 | 1,870.00 | 1,870.00 | 1,857.35 | 1,857.35 | 1,857.35 | -0.68% | 11,176 |
| Aug 15, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -7.61% | 34,787 |
| Aug 14, 2025 | 2,017.00 | 2,025.00 | 2,017.00 | 2,024.00 | 2,024.00 | 1.30% | 94 |
| Aug 13, 2025 | 1,975.00 | 1,998.00 | 1,975.00 | 1,998.00 | 1,998.00 | 2.15% | 87 |
| Aug 12, 2025 | 1,920.00 | 1,956.00 | 1,920.00 | 1,956.00 | 1,956.00 | 2.95% | 4,687 |
| Aug 11, 2025 | 1,921.00 | 1,921.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.26% | 51 |
| Aug 8, 2025 | 1,895.50 | 1,895.50 | 1,895.00 | 1,895.00 | 1,895.00 | 2.77% | 101 |
| Aug 7, 2025 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 4.18% | 67 |
| Aug 6, 2025 | 1,844.49 | 1,844.49 | 1,770.00 | 1,770.00 | 1,770.00 | -1.12% | 58 |
| Jul 31, 2025 | 1,730.00 | 1,790.00 | 1,730.00 | 1,790.00 | 1,790.00 | -5.29% | 161 |
| Jul 30, 2025 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,890.00 | 2.61% | 11 |
| Jul 22, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | -3.00% | 200 |
| Jul 11, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | 2.37% | 5,613 |
| Jul 9, 2025 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,855.00 | -0.11% | 405 |
| Jul 8, 2025 | 1,865.00 | 1,868.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.92% | 2,950 |
| Jul 7, 2025 | 1,840.00 | 1,840.00 | 1,839.00 | 1,840.00 | 1,840.00 | - | 7,560 |
| Jul 2, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.27% | 50 |