Skip to main content
logo
Lam Research Corporation (BVMF:L1RC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.49
+0.37 (1.94%)
At close: Nov 12, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202519.4719.5619.1519.4919.491.94%47,387
Nov 11, 202519.8619.8619.0919.1219.12-4.92%1,267
Nov 10, 202519.8920.1319.8220.1120.114.79%1,375
Nov 7, 202519.6319.6318.6819.1919.19-3.18%1,098
Nov 6, 202520.2520.2519.6319.8219.82-2.12%90,466
Nov 5, 202519.2120.3719.1220.2520.255.41%22,998
Nov 4, 202519.3019.5819.1119.2119.21-2.09%6,017
Nov 3, 202518.9019.6818.9019.6219.621.71%24,738
Oct 31, 202519.9019.9019.1919.2919.29-2.28%14,997
Oct 30, 202519.6020.0019.6019.7419.740.46%9,718
Oct 29, 202519.4819.6619.3619.6519.654.08%15,000
Oct 28, 202519.4519.4518.8018.8818.88-1.92%9,941
Oct 27, 202518.9219.2918.9219.2519.253.33%17,399
Oct 24, 202518.3218.7118.2118.6318.633.21%20,831
Oct 23, 202516.7318.1516.3418.0518.055.25%21,566
Oct 22, 202517.7017.7016.9117.1517.15-3.00%14,090
Oct 21, 202517.7717.7717.4917.6817.680.51%9,139
Oct 20, 202517.6317.9117.4517.5917.590.80%34,238
Oct 17, 202517.5417.6017.3817.4517.45-0.40%12,187
Oct 16, 202518.0018.2617.5017.5217.52-2.01%25,769
Oct 15, 202517.7617.8817.7017.8817.883.23%11,574
Oct 14, 202516.8317.4516.7217.3217.322.00%51,416
Oct 13, 202516.9917.2216.9816.9816.982.91%2,411
Oct 10, 202517.2217.3816.5016.5016.50-4.29%2,392
Oct 9, 202517.3317.3317.1817.2417.24-0.35%1,308
Oct 8, 202517.2617.3516.6417.3017.301.29%8,182
Oct 7, 202517.5217.5917.0817.0817.08-5.90%15,931
Oct 6, 202518.0818.5518.0418.1518.152.77%34,966
Oct 3, 202517.7017.9417.6617.6617.66-0.90%18,164
Oct 2, 202517.3317.8417.3317.8217.823.48%23,223
Oct 1, 202516.1217.2216.1217.2217.226.69%15,817
Sep 30, 202515.8816.1915.8416.1416.141.51%65,634
Sep 29, 202516.5016.5015.8215.9015.902.05%26,939
Sep 26, 202515.6715.6715.3915.5815.580.13%25,588
Sep 25, 202515.4215.6315.4215.5615.560.06%26,111
Sep 24, 202515.6015.7015.4015.5515.554.36%17,602
Sep 23, 202516.4916.5014.2414.9014.90-7.74%49,418
Sep 22, 202515.5016.5015.5016.1516.135.01%1,213
Sep 19, 202515.2115.4415.1715.3815.360.59%14,022
Sep 18, 202515.3215.4615.1115.2915.273.94%31,776
Sep 17, 202514.6414.7314.4514.7114.691.52%20,952
Sep 16, 202514.3914.4914.3814.4914.470.98%28,207
Sep 15, 202514.2314.4014.2014.3514.330.42%18,631
Sep 12, 202514.2914.3214.1214.2914.270.92%17,945
Sep 11, 202513.1414.1813.1314.1614.147.76%19,807
Sep 10, 202513.2213.2212.9913.1413.121.31%11,362
Sep 9, 202512.9112.9812.9112.9712.950.15%10,513
Sep 8, 202512.9613.1212.9412.9512.932.05%3,358
Sep 5, 202512.5012.6912.3512.6912.671.85%14,638
Sep 4, 202512.4612.4612.4612.4612.443.49%20