Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 6,880.00
-820.00 (-10.65%)
At close: Jul 1, 2026
BMV:LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,534.08 | 7,700.00 | 7,420.00 | 7,700.00 | 7,700.00 | 7.44% | 546 |
| Jun 29, 2026 | 7,218.19 | 7,218.19 | 7,167.00 | 7,167.00 | 7,167.00 | 8.68% | 771 |
| Jun 26, 2026 | 6,650.00 | 6,702.00 | 6,594.60 | 6,594.60 | 6,594.60 | -4.43% | 22,838 |
| Jun 25, 2026 | 6,881.09 | 6,925.00 | 6,653.73 | 6,900.00 | 6,900.00 | 6.98% | 2,648 |
| Jun 24, 2026 | 6,496.88 | 6,500.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.77% | 554 |
| Jun 23, 2026 | 6,495.00 | 6,600.00 | 6,450.00 | 6,500.00 | 6,500.00 | -5.38% | 2,329 |
| Jun 22, 2026 | 6,798.00 | 6,907.00 | 6,798.00 | 6,869.56 | 6,869.56 | 0.85% | 145 |
| Jun 18, 2026 | 6,811.95 | 6,811.95 | 6,811.95 | 6,811.95 | 6,811.95 | 3.76% | 34 |
| Jun 17, 2026 | 6,611.00 | 6,611.00 | 6,565.00 | 6,565.00 | 6,565.00 | 3.08% | 30 |
| Jun 16, 2026 | 6,710.00 | 6,710.00 | 6,355.00 | 6,368.79 | 6,368.79 | -5.16% | 200 |
| Jun 15, 2026 | 6,657.72 | 6,720.00 | 6,657.72 | 6,715.00 | 6,715.00 | 4.92% | 1,020 |
| Jun 12, 2026 | 6,270.00 | 6,430.00 | 6,270.00 | 6,400.00 | 6,400.00 | 4.92% | 346 |
| Jun 11, 2026 | 6,034.40 | 6,100.00 | 6,034.40 | 6,100.00 | 6,100.00 | 8.93% | 103 |
| Jun 10, 2026 | 5,690.00 | 5,789.12 | 5,600.00 | 5,600.00 | 5,600.00 | -0.88% | 334 |
| Jun 8, 2026 | 5,566.41 | 5,650.00 | 5,566.41 | 5,650.00 | 5,650.00 | 5.41% | 27 |
| Jun 5, 2026 | 5,523.00 | 5,571.00 | 5,360.00 | 5,360.00 | 5,360.00 | -8.26% | 879 |
| Jun 4, 2026 | 5,800.00 | 5,905.00 | 5,769.00 | 5,842.47 | 5,842.47 | -2.63% | 4,219 |
| Jun 3, 2026 | 5,832.00 | 6,000.00 | 5,832.00 | 6,000.00 | 6,000.00 | 4.17% | 140 |
| Jun 2, 2026 | 5,730.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,760.00 | 3.75% | 2,497 |
| Jun 1, 2026 | 5,450.00 | 5,560.00 | 5,450.00 | 5,552.00 | 5,552.00 | 0.31% | 131 |
| May 29, 2026 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.36% | 14 |
| May 28, 2026 | 5,475.00 | 5,578.34 | 5,475.00 | 5,515.00 | 5,515.00 | -0.63% | 2,293 |
| May 27, 2026 | 5,700.00 | 5,700.00 | 5,475.00 | 5,550.00 | 5,550.00 | -0.16% | 639 |
| May 26, 2026 | 5,440.00 | 5,559.01 | 5,440.00 | 5,559.01 | 5,559.01 | 4.32% | 230 |
| May 22, 2026 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 5,329.00 | 2.48% | 384 |
| May 21, 2026 | 5,110.00 | 5,205.00 | 5,110.00 | 5,200.05 | 5,200.05 | 3.44% | 228 |
| May 20, 2026 | 5,000.59 | 5,177.79 | 4,995.00 | 5,027.00 | 5,027.00 | 5.83% | 81 |
| May 19, 2026 | 4,635.00 | 4,760.00 | 4,635.00 | 4,750.00 | 4,750.00 | -2.06% | 4,704 |
| May 18, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -2.15% | 90 |
| May 15, 2026 | 4,950.00 | 4,995.00 | 4,950.00 | 4,956.34 | 4,956.34 | -3.95% | 756 |
| May 14, 2026 | 5,077.00 | 5,195.00 | 5,077.00 | 5,160.07 | 5,160.07 | 1.18% | 378 |
| May 13, 2026 | 5,015.00 | 5,100.00 | 5,015.00 | 5,100.00 | 5,100.00 | 5.49% | 101 |
| May 12, 2026 | 4,834.76 | 4,834.76 | 4,834.76 | 4,834.76 | 4,834.76 | -5.20% | 3,212 |
| May 11, 2026 | 5,127.00 | 5,132.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 133 |
| May 8, 2026 | 5,035.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 3.28% | 4,707 |
| May 7, 2026 | 5,025.00 | 5,025.00 | 4,910.00 | 4,938.23 | 4,938.23 | -3.43% | 11,868 |
| May 6, 2026 | 5,103.80 | 5,120.00 | 5,000.00 | 5,113.86 | 5,113.86 | 6.26% | 4,910 |
| May 5, 2026 | 4,690.00 | 4,812.44 | 4,690.00 | 4,812.44 | 4,812.44 | 5.65% | 574 |
| May 4, 2026 | 4,550.00 | 4,555.00 | 4,550.00 | 4,555.00 | 4,555.00 | 1.43% | 40 |
| Apr 30, 2026 | 4,462.82 | 4,550.00 | 4,462.82 | 4,491.00 | 4,491.00 | 3.24% | 30,471 |
| Apr 29, 2026 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.29% | 1,068 |
| Apr 28, 2026 | 4,269.70 | 4,362.46 | 4,268.00 | 4,362.46 | 4,362.46 | -3.91% | 21,758 |
| Apr 27, 2026 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | -4.42% | 21 |
| Apr 24, 2026 | 4,723.00 | 4,750.00 | 4,723.00 | 4,750.00 | 4,750.00 | 4.63% | 1,557 |
| Apr 23, 2026 | 4,716.10 | 4,716.10 | 4,540.00 | 4,540.00 | 4,540.00 | -1.12% | 4,011 |
| Apr 22, 2026 | 4,478.14 | 4,650.00 | 4,478.14 | 4,591.42 | 4,591.42 | 1.56% | 1,397 |
| Apr 21, 2026 | 4,522.00 | 4,522.00 | 4,521.00 | 4,521.00 | 4,521.00 | -1.61% | 1,114 |
| Apr 17, 2026 | 4,601.00 | 4,603.20 | 4,595.00 | 4,595.00 | 4,595.00 | 2.07% | 375 |
| Apr 16, 2026 | 4,500.00 | 4,507.03 | 4,500.00 | 4,502.00 | 4,502.00 | 1.17% | 1,523 |
| Apr 15, 2026 | 4,515.00 | 4,515.00 | 4,450.00 | 4,450.00 | 4,450.00 | -4.91% | 511 |