Skip to main content
logo
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
27.21
+0.57 (2.14%)
Last updated: Jan 16, 2026, 4:01 PM GMT-3

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.3527.5026.9527.1327.131.84%12,058
Jan 15, 202627.4727.7026.6426.6426.644.39%42,225
Jan 14, 202626.0726.0725.3025.5225.52-2.45%12,687
Jan 13, 202627.0127.1826.1626.1626.16-3.15%12,750
Jan 12, 202626.7327.1326.1527.0127.011.05%40,819
Jan 9, 202625.0126.7624.8526.7326.738.13%2,234
Jan 8, 202624.6024.8424.1524.7224.72-0.16%5,873
Jan 7, 202624.9525.0824.4824.7624.76-1.94%26,138
Jan 6, 202624.0825.5824.0725.2525.255.52%2,576
Jan 5, 202623.0924.4123.0923.9323.934.68%49,555
Jan 2, 202621.2922.8621.2922.8622.865.20%4,586
Dec 30, 202522.1822.1821.7021.7321.73-2.51%8,611
Dec 29, 202522.2222.4022.2122.2922.29-0.62%9,498
Dec 26, 202522.4522.5322.3722.4322.431.72%203
Dec 23, 202522.5122.5121.9922.0522.05-1.03%20,430
Dec 22, 202522.2222.3621.6622.2822.282.11%42,282
Dec 19, 202520.8821.8520.7821.8221.824.95%2,933
Dec 18, 202520.0720.7920.0020.7920.797.61%2,323
Dec 17, 202520.6520.6519.2819.3219.32-5.85%66
Dec 16, 202520.2220.5220.0520.5220.521.08%3,791
Dec 15, 202520.0020.4220.0020.3020.302.99%28,373
Dec 12, 202520.4020.4519.5419.7119.71-4.97%11,363
Dec 11, 202520.0620.7419.8920.7420.74-1.14%16,318
Dec 10, 202520.4520.9820.3920.9820.982.69%1,957
Dec 9, 202520.0820.4320.0820.4320.431.74%2,598
Dec 8, 202519.8420.2919.6720.0820.081.88%3,255
Dec 5, 202519.2120.0119.0219.7119.713.90%25,742
Dec 4, 202518.7518.9818.6418.9718.97-1.40%10,279
Dec 3, 202519.4519.4518.8019.2419.240.31%52,630
Dec 2, 202519.2219.2919.0219.1819.180.84%10,749
Dec 1, 202518.8019.3018.8019.0219.000.96%17,937
Nov 28, 202518.8219.2618.8018.8418.82-1.05%320
Nov 27, 202519.0419.0419.0419.0419.02-0.05%140
Nov 26, 202519.0019.1418.6319.0519.032.70%50,978
Nov 25, 202518.0918.5617.8018.5518.53-0.22%78,478
Nov 24, 202518.3418.6418.3218.5918.576.05%14,224
Nov 21, 202518.1618.1616.8417.5317.51-3.47%3,342
Nov 19, 202517.5118.2017.3218.1618.143.77%241,837
Nov 18, 202517.4117.7117.4117.5017.48-1.52%76
Nov 17, 202518.0518.4017.7717.7717.75-0.56%138
Nov 14, 202518.3318.3417.7117.8717.85-2.51%22,089
Nov 13, 202518.9418.9418.3018.3318.31-5.95%166
Nov 12, 202519.4719.5619.1519.4919.471.94%47,387
Nov 11, 202519.8619.8619.0919.1219.10-4.92%1,267
Nov 10, 202519.8920.1319.8220.1120.094.79%1,375
Nov 7, 202519.6319.6318.6819.1919.17-3.18%1,098
Nov 6, 202520.2520.2519.6319.8219.80-2.12%90,466
Nov 5, 202519.1220.3719.1220.2520.235.41%22,998
Nov 4, 202519.3019.5819.1119.2119.19-2.09%6,017
Nov 3, 202518.9019.6818.9019.6219.601.71%24,738