Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 1,908.05
-26.95 (-1.39%)
At close: Aug 28, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,951.00 | 1,951.00 | 1,908.05 | 1,908.05 | - | -1.39% | 11 |
| Aug 27, 2025 | 1,928.00 | 1,935.00 | 1,928.00 | 1,935.00 | - | 4.65% | 90 |
| Aug 26, 2025 | 1,849.09 | 1,849.09 | 1,849.09 | 1,849.09 | - | - | - |
| Aug 25, 2025 | 1,849.09 | 1,849.09 | 1,849.09 | 1,849.09 | - | - | - |
| Aug 22, 2025 | 1,849.09 | 1,849.09 | 1,849.09 | 1,849.09 | - | - | - |
| Aug 21, 2025 | 1,849.09 | 1,849.09 | 1,849.09 | 1,849.09 | - | - | - |
| Aug 20, 2025 | 1,849.09 | 1,849.09 | 1,849.09 | 1,849.09 | - | - | - |
| Aug 19, 2025 | 1,860.00 | 1,860.00 | 1,849.09 | 1,849.09 | - | -0.05% | 5 |
| Aug 18, 2025 | 1,870.00 | 1,870.00 | 1,850.00 | 1,850.00 | - | -1.07% | 11,174 |
| Aug 15, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | -7.61% | 250 |
| Aug 14, 2025 | 2,017.00 | 2,025.00 | 2,017.00 | 2,024.00 | - | 1.60% | 93 |
| Aug 13, 2025 | 1,975.00 | 1,998.00 | 1,975.00 | 1,992.10 | - | 1.85% | 87 |
| Aug 12, 2025 | 1,920.00 | 1,956.00 | 1,920.00 | 1,956.00 | - | 2.95% | 4,687 |
| Aug 11, 2025 | 1,921.00 | 1,921.00 | 1,900.00 | 1,900.00 | - | 0.26% | 51 |
| Aug 8, 2025 | 1,895.50 | 1,895.50 | 1,895.00 | 1,895.00 | - | 2.77% | 99 |
| Aug 7, 2025 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | - | 3.31% | 67 |
| Aug 6, 2025 | 1,844.49 | 1,844.49 | 1,770.00 | 1,785.00 | - | -0.28% | 58 |
| Aug 5, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - | - |
| Aug 4, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - | - |
| Aug 1, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - | - |
| Jul 31, 2025 | 1,730.00 | 1,790.00 | 1,730.00 | 1,790.00 | - | -5.29% | 161 |
| Jul 30, 2025 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | - | 2.61% | 11 |
| Jul 29, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | - | - |
| Jul 28, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | - | - |
| Jul 25, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | - | - |
| Jul 24, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | - | - |
| Jul 23, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | - | - |
| Jul 22, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | - | -3.00% | 200 |
| Jul 21, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 18, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 17, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 16, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 15, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 14, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | - | - |
| Jul 11, 2025 | 1,898.88 | 1,898.88 | 1,898.88 | 1,898.88 | - | 2.37% | 5,613 |
| Jul 10, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | - | - | - |
| Jul 9, 2025 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | - | -0.11% | 405 |
| Jul 8, 2025 | 1,865.00 | 1,868.00 | 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 | - | - | 7,560 |
| Jul 4, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | - | - |
| Jul 3, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | - | - |
| Jul 2, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | -0.27% | 50 |
| Jul 1, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | - | - |
| Jun 30, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | - | - |
| Jun 27, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | - | 0.82% | 439 |
| Jun 26, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 0.63% | 50 |
| Jun 25, 2025 | 1,812.00 | 1,820.00 | 1,812.00 | 1,818.54 | - | 0.23% | 3,101 |
| Jun 24, 2025 | 1,800.00 | 1,814.40 | 1,800.00 | 1,814.40 | - | 6.11% | 320 |
| Jun 23, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | - | - |
| Jun 20, 2025 | 1,768.00 | 1,768.00 | 1,710.00 | 1,710.00 | - | -0.41% | 23,037 |