Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 5,290.00
-46.00 (-0.86%)
At close: Aug 10, 2026
BMV:LRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |