Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 2,300.00
0.00 (0.00%)
At close: Sep 19, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 1,845.00 | 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 | 1,830.00 | 0.64% | 50 |
| Jun 25, 2025 | 1,812.00 | 1,820.00 | 1,812.00 | 1,818.41 | 1,818.41 | 0.74% | 3,101 |
| Jun 24, 2025 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 5.56% | 320 |
| Jun 20, 2025 | 1,768.00 | 1,768.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.41% | 23,037 |
| Jun 12, 2025 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | 1,717.04 | 0.12% | 34 |
| Jun 11, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.75% | 179 |
| Jun 10, 2025 | 1,656.41 | 1,728.00 | 1,656.41 | 1,728.00 | 1,728.00 | 2.25% | 34,862 |
| Jun 9, 2025 | 1,690.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,690.00 | 2.42% | 270 |
| Jun 6, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.81% | 30 |
| Jun 5, 2025 | 1,630.00 | 1,636.69 | 1,630.00 | 1,636.69 | 1,636.69 | 0.47% | 12,782 |
| Jun 4, 2025 | 1,605.50 | 1,629.00 | 1,605.50 | 1,629.00 | 1,629.00 | 1.46% | 360 |
| Jun 3, 2025 | 1,611.00 | 1,611.00 | 1,605.50 | 1,605.50 | 1,605.50 | 0.34% | 178 |
| Jun 2, 2025 | 1,573.00 | 1,600.00 | 1,573.00 | 1,600.00 | 1,600.00 | 2.56% | 35,053 |
| May 30, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -4.82% | 200 |
| May 29, 2025 | 1,632.00 | 1,639.00 | 1,629.60 | 1,639.00 | 1,639.00 | -1.15% | 469 |
| May 13, 2025 | 1,638.00 | 1,658.00 | 1,638.00 | 1,658.00 | 1,658.00 | 3.17% | 1,058 |
| May 12, 2025 | 1,597.00 | 1,615.00 | 1,597.00 | 1,607.00 | 1,607.00 | 8.22% | 4,269 |
| May 8, 2025 | 1,467.21 | 1,492.00 | 1,467.21 | 1,485.00 | 1,485.00 | 2.98% | 560 |
| May 6, 2025 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | -1.97% | 500 |
| May 5, 2025 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.14% | 196 |
| May 2, 2025 | 1,460.00 | 1,470.00 | 1,460.00 | 1,469.00 | 1,469.00 | 4.18% | 1,400 |