Skip to main content
logo
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.24
+0.06 (0.31%)
Last updated: Dec 2, 2025, 10:00 AM GMT-3

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 31, 202519.9019.9019.1919.2919.27-2.28%14,997
Oct 30, 202519.6020.0019.6019.7419.720.46%9,718
Oct 29, 202519.4819.6619.3619.6519.634.08%14,700
Oct 28, 202519.4519.4518.8018.8818.86-1.92%9,641
Oct 27, 202518.9219.2918.9219.2519.233.33%17,399
Oct 24, 202518.3218.7118.2118.6318.613.21%20,831
Oct 23, 202516.7318.1516.3418.0518.035.25%21,566
Oct 22, 202517.7017.7016.9117.1517.13-3.00%14,090
Oct 21, 202517.7717.7717.4917.6817.660.51%9,139
Oct 20, 202517.6317.9117.4517.5917.570.80%34,238
Oct 17, 202517.5417.6017.3817.4517.43-0.40%12,187
Oct 16, 202518.0018.2617.5017.5217.50-2.01%25,769
Oct 15, 202517.7617.8817.7017.8817.863.23%11,574
Oct 14, 202516.8317.4516.7217.3217.302.00%51,416
Oct 13, 202516.9917.2216.9816.9816.962.91%2,411
Oct 10, 202517.2217.3816.5016.5016.48-4.29%2,392
Oct 9, 202517.3317.3317.1817.2417.22-0.35%1,307
Oct 8, 202517.2617.3516.6417.3017.281.29%8,182
Oct 7, 202517.5217.5917.0817.0817.06-5.90%15,931
Oct 6, 202518.0818.5518.0418.1518.132.77%34,954
Oct 3, 202517.7017.9417.6617.6617.64-0.90%18,164
Oct 2, 202517.3317.8417.3317.8217.803.48%22,893
Oct 1, 202516.1217.2216.1217.2217.206.69%15,817
Sep 30, 202515.8816.1915.8416.1416.121.51%65,334
Sep 29, 202516.5016.5015.8215.9015.882.05%26,939
Sep 26, 202515.6715.6715.3915.5815.560.13%25,588
Sep 25, 202515.4215.6315.4215.5615.540.06%26,111
Sep 24, 202515.6015.7015.4015.5515.534.36%17,602