Lam Research Corporation (BVMF:L1RC34)
Brazil · Delayed Price · Currency is BRL 22.05
-0.23 (-1.03%)
At close: Dec 23, 2025
Lam Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.51 | 22.51 | 21.99 | 22.05 | 22.05 | -1.03% | 20,430 |
| Dec 22, 2025 | 22.22 | 22.36 | 21.66 | 22.28 | 22.28 | 2.11% | 42,282 |
| Dec 19, 2025 | 20.88 | 21.85 | 20.78 | 21.82 | 21.82 | 4.95% | 2,933 |
| Dec 18, 2025 | 20.07 | 20.79 | 20.00 | 20.79 | 20.79 | 7.61% | 2,323 |
| Dec 17, 2025 | 20.65 | 20.65 | 19.28 | 19.32 | 19.32 | -5.85% | 66 |
| Dec 16, 2025 | 20.22 | 20.52 | 20.05 | 20.52 | 20.52 | 1.08% | 3,791 |
| Dec 15, 2025 | 20.00 | 20.42 | 20.00 | 20.30 | 20.30 | 2.99% | 28,373 |
| Dec 12, 2025 | 20.40 | 20.45 | 19.54 | 19.71 | 19.71 | -4.97% | 11,363 |
| Dec 11, 2025 | 20.06 | 20.74 | 19.89 | 20.74 | 20.74 | -1.14% | 16,318 |
| Dec 10, 2025 | 20.45 | 20.98 | 20.39 | 20.98 | 20.98 | 2.69% | 1,957 |
| Dec 9, 2025 | 20.08 | 20.43 | 20.08 | 20.43 | 20.43 | 1.74% | 2,598 |
| Dec 8, 2025 | 19.84 | 20.29 | 19.67 | 20.08 | 20.08 | 1.88% | 3,255 |
| Dec 5, 2025 | 19.21 | 20.01 | 19.02 | 19.71 | 19.71 | 3.90% | 25,742 |
| Dec 4, 2025 | 18.75 | 18.98 | 18.64 | 18.97 | 18.97 | -1.40% | 10,279 |
| Dec 3, 2025 | 19.45 | 19.45 | 18.80 | 19.24 | 19.24 | 0.31% | 52,630 |
| Dec 2, 2025 | 19.22 | 19.29 | 19.02 | 19.18 | 19.18 | 0.84% | 10,749 |
| Dec 1, 2025 | 18.80 | 19.30 | 18.80 | 19.02 | 19.00 | 0.96% | 17,937 |
| Nov 28, 2025 | 18.82 | 19.26 | 18.80 | 18.84 | 18.82 | -1.05% | 320 |
| Nov 27, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.02 | -0.05% | 140 |
| Nov 26, 2025 | 19.00 | 19.14 | 18.63 | 19.05 | 19.03 | 2.70% | 50,978 |
| Nov 25, 2025 | 18.09 | 18.56 | 17.80 | 18.55 | 18.53 | -0.22% | 78,478 |
| Nov 24, 2025 | 18.34 | 18.64 | 18.32 | 18.59 | 18.57 | 6.05% | 14,224 |
| Nov 21, 2025 | 18.16 | 18.16 | 16.84 | 17.53 | 17.51 | -3.47% | 3,342 |
| Nov 19, 2025 | 17.51 | 18.20 | 17.32 | 18.16 | 18.14 | 3.77% | 241,837 |
| Nov 18, 2025 | 17.41 | 17.71 | 17.41 | 17.50 | 17.48 | -1.52% | 76 |
| Nov 17, 2025 | 18.05 | 18.40 | 17.77 | 17.77 | 17.75 | -0.56% | 138 |
| Nov 14, 2025 | 18.33 | 18.34 | 17.71 | 17.87 | 17.85 | -2.51% | 22,089 |
| Nov 13, 2025 | 18.94 | 18.94 | 18.30 | 18.33 | 18.31 | -5.95% | 166 |
| Nov 12, 2025 | 19.47 | 19.56 | 19.15 | 19.49 | 19.47 | 1.94% | 47,387 |
| Nov 11, 2025 | 19.86 | 19.86 | 19.09 | 19.12 | 19.10 | -4.92% | 1,267 |
| Nov 10, 2025 | 19.89 | 20.13 | 19.82 | 20.11 | 20.09 | 4.79% | 1,375 |
| Nov 7, 2025 | 19.63 | 19.63 | 18.68 | 19.19 | 19.17 | -3.18% | 1,098 |
| Nov 6, 2025 | 20.25 | 20.25 | 19.63 | 19.82 | 19.80 | -2.12% | 90,466 |
| Nov 5, 2025 | 19.12 | 20.37 | 19.12 | 20.25 | 20.23 | 5.41% | 22,998 |
| Nov 4, 2025 | 19.30 | 19.58 | 19.11 | 19.21 | 19.19 | -2.09% | 6,017 |
| Nov 3, 2025 | 18.90 | 19.68 | 18.90 | 19.62 | 19.60 | 1.71% | 24,738 |
| Oct 31, 2025 | 19.90 | 19.90 | 19.19 | 19.29 | 19.27 | -2.28% | 14,997 |
| Oct 30, 2025 | 19.60 | 20.00 | 19.60 | 19.74 | 19.72 | 0.46% | 9,718 |
| Oct 29, 2025 | 19.48 | 19.66 | 19.36 | 19.65 | 19.63 | 4.08% | 14,700 |
| Oct 28, 2025 | 19.45 | 19.45 | 18.80 | 18.88 | 18.86 | -1.92% | 9,641 |
| Oct 27, 2025 | 18.92 | 19.29 | 18.92 | 19.25 | 19.23 | 3.33% | 17,399 |
| Oct 24, 2025 | 18.32 | 18.71 | 18.21 | 18.63 | 18.61 | 3.21% | 20,831 |
| Oct 23, 2025 | 16.73 | 18.15 | 16.34 | 18.05 | 18.03 | 5.25% | 21,566 |
| Oct 22, 2025 | 17.70 | 17.70 | 16.91 | 17.15 | 17.13 | -3.00% | 14,090 |
| Oct 21, 2025 | 17.77 | 17.77 | 17.49 | 17.68 | 17.66 | 0.51% | 9,139 |
| Oct 20, 2025 | 17.63 | 17.91 | 17.45 | 17.59 | 17.57 | 0.80% | 34,238 |
| Oct 17, 2025 | 17.54 | 17.60 | 17.38 | 17.45 | 17.43 | -0.40% | 12,187 |
| Oct 16, 2025 | 18.00 | 18.26 | 17.50 | 17.52 | 17.50 | -2.01% | 25,769 |
| Oct 15, 2025 | 17.76 | 17.88 | 17.70 | 17.88 | 17.86 | 3.23% | 11,574 |
| Oct 14, 2025 | 16.83 | 17.45 | 16.72 | 17.32 | 17.30 | 2.00% | 51,416 |