Lam Research Corporation (BMV:LRCX)
Mexico · Delayed Price · Currency is MXN 5,200.05
+173.05 (3.44%)
Last updated: May 21, 2026, 12:36 PM CST
BMV:LRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 4,650.00 | 4,680.00 | 4,650.00 | 4,680.00 | 4,680.00 | 1.74% | 43 |
| Apr 13, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.24% | 15 |
| Apr 10, 2026 | 4,611.28 | 4,611.28 | 4,611.28 | 4,611.28 | 4,611.28 | 3.86% | 17 |
| Apr 9, 2026 | 4,430.00 | 4,440.00 | 4,430.00 | 4,440.00 | 4,440.00 | 3.26% | 34 |
| Apr 8, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 10.82% | 33 |
| Apr 7, 2026 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | -1.93% | 117 |
| Apr 6, 2026 | 3,956.28 | 3,956.28 | 3,956.28 | 3,956.28 | 3,956.28 | 0.01% | 1,710 |
| Apr 1, 2026 | 3,925.00 | 3,956.00 | 3,925.00 | 3,956.00 | 3,956.00 | 7.35% | 28 |
| Mar 31, 2026 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 1.57% | 27 |
| Mar 30, 2026 | 3,662.00 | 3,662.00 | 3,625.00 | 3,628.00 | 3,628.00 | -5.08% | 1,730 |
| Mar 27, 2026 | 3,862.00 | 3,862.00 | 3,811.00 | 3,822.15 | 3,822.15 | 0.19% | 4,057 |
| Mar 26, 2026 | 3,885.00 | 3,885.00 | 3,805.00 | 3,815.00 | 3,815.00 | -7.98% | 1,584 |
| Mar 25, 2026 | 4,080.00 | 4,168.00 | 4,075.00 | 4,146.00 | 4,146.00 | -2.54% | 147 |
| Mar 24, 2026 | 4,213.21 | 4,290.00 | 4,213.21 | 4,254.20 | 4,254.20 | 1.92% | 1,342 |
| Mar 23, 2026 | 4,174.09 | 4,174.09 | 4,174.09 | 4,174.09 | 4,174.09 | 4.20% | 114 |
| Mar 20, 2026 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | 4,006.00 | -2.29% | 123 |
| Mar 19, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.76% | 4,525 |
| Mar 18, 2026 | 4,030.00 | 4,069.17 | 4,030.00 | 4,069.17 | 4,069.17 | 2.34% | 4,945 |
| Mar 17, 2026 | 3,961.00 | 3,976.00 | 3,961.00 | 3,976.00 | 3,976.00 | 3.92% | 103 |
| Mar 13, 2026 | 3,849.11 | 3,849.11 | 3,826.00 | 3,826.00 | 3,826.00 | 2.16% | 9,394 |
| Mar 12, 2026 | 3,759.39 | 3,775.00 | 3,745.00 | 3,745.00 | 3,745.00 | -3.60% | 12,508 |
| Mar 11, 2026 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 2.78% | 10,387 |
| Mar 10, 2026 | 3,765.00 | 3,841.60 | 3,765.00 | 3,780.00 | 3,780.00 | 2.41% | 1,106 |
| Mar 9, 2026 | 3,585.12 | 3,691.00 | 3,585.12 | 3,691.00 | 3,691.00 | -0.24% | 843 |
| Mar 6, 2026 | 3,715.00 | 3,727.00 | 3,685.34 | 3,700.00 | 3,700.00 | -2.06% | 8,007 |