Skip to main content
logo
Lam Research Corporation (BMV:LRCX)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,965.00
-77.16 (-1.91%)
Last updated: Mar 2, 2026, 9:34 AM CST

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20264,052.234,108.104,052.234,042.164,042.16-0.44%277
Feb 26, 20264,100.004,100.004,060.004,060.004,060.00-4.88%1,911
Feb 25, 20264,305.004,400.004,268.234,268.234,268.231.81%1,783
Feb 24, 20264,210.004,210.004,175.114,192.354,192.351.26%5,664
Feb 23, 20264,223.004,223.004,140.004,140.004,140.000.46%1,263
Feb 20, 20264,121.004,121.004,121.004,121.004,121.000.76%9
Feb 19, 20264,039.114,090.004,039.114,090.004,090.001.61%2,743
Feb 18, 20264,025.004,025.004,025.004,025.004,025.00-0.35%10
Feb 17, 20264,070.004,070.004,039.004,039.004,039.001.48%2,804
Feb 12, 20264,132.004,132.003,980.003,980.003,980.00-1.24%500
Feb 11, 20263,955.004,030.003,955.004,030.004,030.002.03%59
Feb 9, 20263,950.003,950.003,950.003,950.003,950.00-85
Feb 6, 20263,950.003,950.003,950.003,950.003,950.006.47%7
Feb 5, 20263,609.373,740.003,609.373,710.003,710.002.79%41
Feb 4, 20263,609.373,609.373,609.373,609.373,609.37-8.85%87
Feb 3, 20264,094.004,094.003,960.003,960.003,960.00-3.23%2,176
Jan 30, 20264,151.304,160.004,056.004,092.124,092.12-3.49%124
Jan 29, 20264,190.004,256.724,100.004,240.004,240.002.71%293
Jan 28, 20264,100.004,150.004,100.004,128.004,128.000.32%432
Jan 27, 20264,098.884,115.004,098.884,115.004,115.006.06%19
Jan 26, 20263,780.003,880.003,780.003,880.003,880.002.37%1,377
Jan 23, 20263,877.003,877.003,790.003,790.003,790.00-2.32%237
Jan 22, 20263,977.003,977.003,850.003,880.003,880.00-0.51%2,652
Jan 20, 20263,833.003,979.003,833.003,900.003,900.00-0.62%581
Jan 16, 20263,946.884,000.003,924.153,924.153,924.151.66%457
Jan 15, 20264,005.004,005.003,860.003,860.003,860.004.61%92
Jan 14, 20263,690.003,690.003,690.003,690.003,690.00-3.40%23
Jan 13, 20263,930.003,930.003,820.003,820.003,820.000.53%1,222
Jan 9, 20263,800.003,800.003,800.003,800.003,800.008.57%8
Jan 8, 20263,500.003,500.003,500.003,500.003,500.00-3.23%12
Jan 7, 20263,617.003,617.003,617.003,617.003,617.00-2.52%42
Jan 6, 20263,692.003,723.003,692.003,710.463,710.466.01%88
Jan 5, 20263,511.003,511.003,500.003,500.003,500.0013.64%2,302
Dec 31, 20253,080.003,080.003,080.003,080.003,080.00-2.07%8
Dec 30, 20253,145.003,145.003,145.003,145.003,145.00-0.41%13
Dec 29, 20253,174.003,174.003,158.003,158.003,158.000.54%52
Dec 24, 20253,141.003,141.003,141.003,141.003,141.00-7
Dec 23, 20253,141.133,141.133,141.133,141.133,141.13-0.44%811
Dec 22, 20253,155.003,155.003,155.003,155.003,155.001.77%6
Dec 19, 20253,100.003,100.003,100.003,100.003,100.003.33%11
Dec 18, 20253,000.003,000.003,000.003,000.003,000.000.77%22
Dec 11, 20252,977.002,977.002,977.002,977.002,977.00-1.55%13
Dec 9, 20252,944.003,024.002,944.003,024.003,024.004.28%18
Dec 4, 20252,900.002,900.002,900.002,900.002,900.00-0.85%5
Dec 2, 20252,925.002,925.002,925.002,925.002,925.005.03%43
Nov 25, 20252,750.002,785.002,750.002,785.002,785.001.27%20
Nov 24, 20252,699.992,750.002,699.992,750.002,750.005.16%51
Nov 21, 20252,615.002,615.002,615.002,615.002,615.00-0.91%27
Nov 18, 20252,639.002,639.002,639.002,639.002,639.00-6.02%5
Nov 13, 20252,890.002,890.002,808.002,808.002,808.00-7.93%10