Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 4,483.60
-287.40 (-6.02%)
At close: Oct 30, 2026
BMV:LRCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,630.00 | 4,630.00 | 4,410.00 | 4,483.60 | 4,483.60 | -6.02% | 3,301 |
| Oct 29, 2026 | 4,740.00 | 4,895.35 | 4,740.00 | 4,771.00 | 4,771.00 | 0.65% | 1,183 |
| Oct 28, 2026 | 4,622.00 | 4,740.00 | 4,620.00 | 4,740.00 | 4,740.00 | 5.38% | 154 |
| Oct 27, 2026 | 4,428.00 | 4,506.00 | 4,428.00 | 4,497.99 | 4,497.99 | 1.24% | 1,613 |
| Oct 26, 2026 | 4,300.00 | 4,478.00 | 4,300.00 | 4,443.00 | 4,443.00 | 3.49% | 209 |
| Oct 23, 2026 | 4,286.97 | 4,351.50 | 4,282.00 | 4,293.17 | 4,293.17 | 0.31% | 6,363 |
| Oct 22, 2026 | 4,760.00 | 4,760.00 | 4,268.00 | 4,279.75 | 4,279.75 | -12.66% | 16,191 |
| Oct 21, 2026 | 4,974.00 | 4,977.00 | 4,874.49 | 4,899.94 | 4,899.94 | 0.68% | 1,719 |
| Oct 20, 2026 | 4,905.00 | 4,905.00 | 4,864.00 | 4,866.95 | 4,866.95 | -3.38% | 531 |
| Oct 19, 2026 | 4,880.00 | 5,118.00 | 4,880.00 | 5,037.00 | 5,037.00 | 3.11% | 929 |
| Oct 16, 2026 | 4,920.00 | 4,925.00 | 4,885.00 | 4,885.00 | 4,885.00 | -3.08% | 270 |
| Oct 15, 2026 | 5,032.50 | 5,040.00 | 4,982.75 | 5,040.00 | 5,040.00 | -5.13% | 2,898 |
| Oct 14, 2026 | 5,280.00 | 5,315.00 | 5,280.00 | 5,312.56 | 5,312.56 | -3.09% | 2,276 |
| Oct 13, 2026 | 5,532.00 | 5,532.00 | 5,435.00 | 5,482.18 | 5,482.18 | -3.43% | 7,722 |
| Oct 12, 2026 | 5,687.50 | 5,687.50 | 5,673.51 | 5,677.00 | 5,677.00 | -3.78% | 346 |
| Oct 9, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1.72% | 85 |
| Oct 8, 2026 | 5,768.00 | 5,831.12 | 5,730.00 | 5,800.00 | 5,800.00 | -1.09% | 1,518 |
| Oct 7, 2026 | 5,981.00 | 5,981.00 | 5,864.21 | 5,864.21 | 5,864.21 | -1.95% | 822 |
| Oct 6, 2026 | 6,250.45 | 6,250.45 | 5,955.00 | 5,980.97 | 5,980.97 | -4.23% | 1,214 |
| Oct 5, 2026 | 6,264.00 | 6,264.00 | 6,240.00 | 6,245.29 | 6,245.29 | -1.73% | 322 |
| Oct 2, 2026 | 6,343.00 | 6,355.54 | 6,316.00 | 6,355.54 | 6,355.54 | 3.65% | 904 |
| Oct 1, 2026 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 6,132.00 | 2.84% | 16 |
| Sep 30, 2026 | 5,886.00 | 5,962.53 | 5,886.00 | 5,962.53 | 5,962.53 | 2.01% | 223 |
| Sep 29, 2026 | 5,820.00 | 5,900.77 | 5,820.00 | 5,845.33 | 5,845.33 | 4.38% | 1,450 |
| Sep 28, 2026 | 5,604.57 | 5,604.57 | 5,519.00 | 5,600.00 | 5,600.00 | 0.01% | 5,522 |
| Sep 25, 2026 | 5,530.00 | 5,614.00 | 5,530.00 | 5,599.59 | 5,599.59 | 4.18% | 2,119 |
| Sep 24, 2026 | 5,322.00 | 5,375.00 | 5,322.00 | 5,375.00 | 5,375.00 | -0.28% | 143 |
| Sep 23, 2026 | 5,262.00 | 5,390.00 | 5,262.00 | 5,390.00 | 5,390.00 | 0.63% | 72 |
| Sep 22, 2026 | 5,240.79 | 5,356.00 | 5,237.71 | 5,356.00 | 5,356.00 | 2.41% | 5,957 |
| Sep 21, 2026 | 5,000.00 | 5,235.00 | 5,000.00 | 5,230.00 | 5,230.00 | 6.73% | 204 |
| Sep 18, 2026 | 4,815.20 | 4,900.00 | 4,815.20 | 4,900.00 | 4,900.00 | 6.06% | 213 |
| Sep 17, 2026 | 4,646.31 | 4,646.31 | 4,620.00 | 4,620.00 | 4,620.00 | 0.74% | 242 |
| Sep 15, 2026 | 4,635.01 | 4,635.01 | 4,553.00 | 4,586.00 | 4,586.00 | -2.43% | 222 |
| Sep 14, 2026 | 4,753.39 | 4,753.39 | 4,700.00 | 4,700.00 | 4,700.00 | -7.13% | 4,383 |
| Sep 11, 2026 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | 5,061.00 | -0.57% | 4,713 |
| Sep 10, 2026 | 5,166.00 | 5,166.00 | 5,082.00 | 5,090.00 | 5,090.00 | -4.57% | 104 |
| Sep 9, 2026 | 5,340.00 | 5,340.00 | 5,320.00 | 5,334.00 | 5,334.00 | -1.88% | 4,870 |
| Sep 8, 2026 | 5,360.00 | 5,436.00 | 5,360.00 | 5,436.00 | 5,436.00 | 5.37% | 14,940 |
| Sep 4, 2026 | 5,207.00 | 5,207.00 | 5,125.00 | 5,159.00 | 5,159.00 | 4.22% | 243 |
| Sep 3, 2026 | 4,865.00 | 4,950.00 | 4,865.00 | 4,950.00 | 4,950.00 | 1.52% | 8,215 |
| Sep 2, 2026 | 4,889.01 | 4,889.01 | 4,875.65 | 4,875.65 | 4,875.65 | -0.27% | 4,189 |
| Sep 1, 2026 | 4,948.00 | 4,948.00 | 4,889.01 | 4,889.01 | 4,889.01 | -4.34% | 107 |
| Aug 31, 2026 | 5,150.00 | 5,150.00 | 5,104.36 | 5,111.00 | 5,111.00 | -1.46% | 262 |
| Aug 28, 2026 | 5,300.00 | 5,300.00 | 5,186.59 | 5,186.59 | 5,186.59 | -3.08% | 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 |