Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 5,125.24
-51.88 (-1.00%)
Last updated: Aug 31, 2026, 11:16 AM CST
BMV:LRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,300.00 | 5,300.00 | 5,186.59 | 5,177.12 | 5,177.12 | -3.25% | 206 |
| Aug 27, 2026 | 5,352.00 | 5,352.00 | 5,351.16 | 5,351.16 | 5,351.16 | 0.74% | 768 |
| Aug 26, 2026 | 5,320.00 | 5,350.00 | 5,311.70 | 5,311.70 | 5,311.70 | 3.20% | 766 |
| Aug 24, 2026 | 5,170.00 | 5,170.00 | 5,147.18 | 5,147.18 | 5,147.18 | -2.88% | 442 |
| Aug 21, 2026 | 5,269.50 | 5,300.00 | 5,269.50 | 5,300.00 | 5,300.00 | 1.59% | 2,908 |
| Aug 20, 2026 | 5,210.00 | 5,216.90 | 5,181.04 | 5,216.90 | 5,216.90 | 0.38% | 7,186 |
| Aug 19, 2026 | 5,305.00 | 5,305.00 | 5,190.00 | 5,197.27 | 5,197.27 | -6.34% | 368 |
| Aug 18, 2026 | 5,485.00 | 5,549.00 | 5,454.50 | 5,549.00 | 5,549.00 | -5.40% | 1,112 |
| Aug 17, 2026 | 5,793.00 | 5,866.00 | 5,793.00 | 5,865.77 | 5,865.77 | 3.78% | 394 |
| Aug 14, 2026 | 5,783.39 | 5,783.39 | 5,600.00 | 5,652.00 | 5,652.00 | -1.53% | 8,625 |
| Aug 13, 2026 | 5,625.00 | 5,880.00 | 5,625.00 | 5,740.00 | 5,740.00 | 3.14% | 5,379 |
| Aug 12, 2026 | 5,595.00 | 5,600.00 | 5,565.00 | 5,565.00 | 5,565.00 | 4.41% | 54 |
| Aug 11, 2026 | 5,310.13 | 5,330.00 | 5,310.13 | 5,330.00 | 5,330.00 | 0.76% | 749 |
| Aug 10, 2026 | 5,300.00 | 5,300.00 | 5,274.86 | 5,290.00 | 5,290.00 | -0.86% | 318 |
| Aug 7, 2026 | 5,250.00 | 5,336.00 | 5,250.00 | 5,336.00 | 5,336.00 | -0.71% | 18,487 |
| Aug 6, 2026 | 5,355.00 | 5,374.24 | 5,355.00 | 5,374.24 | 5,374.24 | -0.38% | 951 |
| Aug 5, 2026 | 5,400.00 | 5,400.00 | 5,296.53 | 5,395.00 | 5,395.00 | -1.23% | 151 |
| Aug 4, 2026 | 5,365.00 | 5,462.00 | 5,334.36 | 5,462.00 | 5,462.00 | 7.01% | 260 |
| Aug 3, 2026 | 5,003.50 | 5,104.19 | 5,003.50 | 5,104.19 | 5,104.19 | -1.92% | 7,254 |
| Jul 31, 2026 | 5,381.50 | 5,381.50 | 5,204.00 | 5,204.00 | 5,204.00 | 1.05% | 144 |
| Jul 30, 2026 | 5,225.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | 15.21% | 4,890 |
| Jul 29, 2026 | 4,583.36 | 4,583.36 | 4,470.00 | 4,470.00 | 4,470.00 | -6.33% | 9,891 |
| Jul 28, 2026 | 4,760.00 | 4,772.02 | 4,600.00 | 4,772.02 | 4,772.02 | -4.16% | 136 |
| Jul 27, 2026 | 5,249.00 | 5,249.00 | 4,883.00 | 4,979.10 | 4,979.10 | -8.39% | 8,533 |
| Jul 24, 2026 | 5,384.00 | 5,510.00 | 5,384.00 | 5,435.00 | 5,435.00 | -3.27% | 217 |
| Jul 23, 2026 | 5,552.00 | 5,638.22 | 5,552.00 | 5,619.00 | 5,619.00 | 1.08% | 2,215 |
| Jul 22, 2026 | 5,530.28 | 5,596.00 | 5,530.28 | 5,559.00 | 5,559.00 | -0.11% | 545 |
| Jul 21, 2026 | 5,540.00 | 5,600.00 | 5,540.00 | 5,565.00 | 5,565.00 | 1.41% | 2,756 |
| Jul 20, 2026 | 5,410.00 | 5,487.49 | 5,382.95 | 5,487.49 | 5,487.49 | 0.98% | 7,913 |
| Jul 17, 2026 | 5,300.00 | 5,600.00 | 5,240.00 | 5,434.00 | 5,434.00 | -2.16% | 749 |
| Jul 16, 2026 | 5,671.37 | 5,671.37 | 5,554.00 | 5,554.00 | 5,554.00 | -2.94% | 37 |
| Jul 15, 2026 | 5,905.00 | 5,905.00 | 5,722.00 | 5,722.00 | 5,722.00 | -5.41% | 153 |
| Jul 14, 2026 | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | 6,049.00 | 5.20% | 20 |
| Jul 13, 2026 | 5,776.52 | 5,860.00 | 5,750.00 | 5,750.00 | 5,750.00 | -6.63% | 135 |
| Jul 10, 2026 | 6,100.00 | 6,158.00 | 6,100.00 | 6,158.00 | 6,158.00 | -0.03% | 36 |
| Jul 9, 2026 | 6,445.00 | 6,445.00 | 6,160.00 | 6,160.00 | 6,160.00 | 4.93% | 444 |
| Jul 8, 2026 | 5,870.49 | 5,870.49 | 5,870.49 | 5,870.49 | 5,870.49 | 4.38% | 253 |
| Jul 7, 2026 | 5,615.00 | 5,722.25 | 5,615.00 | 5,624.08 | 5,624.08 | -8.43% | 3,144 |
| Jul 6, 2026 | 6,195.00 | 6,195.00 | 6,138.00 | 6,142.00 | 6,142.00 | -8.33% | 11,891 |
| Jul 2, 2026 | 6,970.00 | 6,970.00 | 6,690.00 | 6,700.00 | 6,700.00 | -2.62% | 4,931 |
| Jul 1, 2026 | 6,962.74 | 6,962.74 | 6,780.00 | 6,880.00 | 6,880.00 | -10.65% | 3,118 |
| 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 |