Skip to main content
logo
Lam Research Corporation (BMV:LRCX)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,006.00
-94.00 (-2.29%)
At close: Mar 20, 2026

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20264,006.004,006.004,006.004,006.004,006.00-2.29%123
Mar 19, 20264,100.004,100.004,100.004,100.004,100.000.76%4,525
Mar 18, 20264,030.004,069.174,030.004,069.174,069.172.34%4,945
Mar 17, 20263,961.003,976.003,961.003,976.003,976.003.92%103
Mar 13, 20263,849.113,849.113,826.003,826.003,826.002.16%9,394
Mar 12, 20263,759.393,775.003,745.003,745.003,745.00-3.60%12,508
Mar 11, 20263,885.003,885.003,885.003,885.003,885.002.78%10,387
Mar 10, 20263,765.003,841.603,765.003,780.003,780.002.41%1,106
Mar 9, 20263,585.123,691.003,585.123,691.003,691.00-0.24%843
Mar 6, 20263,715.003,727.003,685.343,700.003,700.00-2.06%8,007
Mar 5, 20263,879.003,879.003,728.003,778.003,778.00-2.63%1,438
Mar 3, 20263,880.003,880.003,880.003,880.003,880.00-2.14%6
Mar 2, 20263,965.003,965.003,965.003,965.003,965.00-3.33%1,033
Feb 27, 20264,052.234,108.104,052.234,101.564,101.561.02%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