Skip to main content
Lam Research Corporation (BCBA:LRCX)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,310.00
+55.00 (1.29%)
At close: Dec 5, 2025

Lam Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,262.504,337.504,240.004,310.004,310.001.29%6,683
Dec 4, 20254,310.004,310.004,185.004,255.004,255.00-0.93%19,691
Dec 3, 20254,350.004,350.004,140.004,295.004,295.00-0.17%11,108
Dec 2, 20254,207.504,345.004,190.004,302.504,295.742.38%19,188
Dec 1, 20254,185.004,242.504,135.004,202.504,195.90-3.17%10,681
Nov 28, 20254,310.004,352.504,180.004,340.004,333.180.46%16,921
Nov 27, 20254,500.004,545.004,300.004,320.004,313.220.99%4,753
Nov 26, 20254,200.004,297.504,157.504,277.504,270.783.45%116,769
Nov 25, 20253,975.004,137.503,960.004,135.004,128.517.33%12,653
Nov 21, 20253,760.003,877.503,665.003,852.503,846.452.12%950
Nov 20, 20253,935.004,137.503,742.503,772.503,766.58-3.33%21,838
Nov 19, 20253,750.003,940.003,750.003,902.503,896.372.50%1,965
Nov 18, 20253,935.003,935.003,770.003,807.503,801.52-2.37%9,145
Nov 17, 20253,930.004,065.003,882.503,900.003,893.88-2.01%4,497
Nov 14, 20253,935.004,065.003,850.003,980.003,973.75-1.24%4,343
Nov 13, 20254,177.504,260.004,015.004,030.004,023.67-5.23%14,505
Nov 12, 20254,235.004,282.504,150.004,252.504,245.821.19%2,587
Nov 11, 20254,360.004,377.504,157.504,202.504,195.90-4.43%5,697
Nov 10, 20254,297.504,397.504,270.004,397.504,390.595.39%5,761
Nov 7, 20254,345.004,345.004,067.504,172.504,165.95-4.46%8,251
Nov 6, 20254,465.004,465.004,302.504,367.504,360.64-2.02%1,621
Nov 5, 20254,227.504,470.004,182.504,457.504,450.505.38%7,407
Nov 4, 20254,285.004,352.504,212.504,230.004,223.36-3.64%5,647
Nov 3, 20254,225.004,405.004,207.504,390.004,383.113.48%4,799
Oct 31, 20254,337.504,365.004,177.504,242.504,235.84-1.62%6,984
Oct 30, 20254,330.004,382.504,255.004,312.504,305.730.76%11,629
Oct 29, 20254,165.004,327.504,165.004,280.004,273.283.13%7,753
Oct 28, 20254,105.004,150.004,075.004,150.004,143.4812.85%18,668
Oct 27, 20253,200.004,800.003,200.003,677.503,671.72-13.88%11,842
Oct 24, 20254,102.504,282.504,102.504,270.004,263.294.66%14,378
Oct 23, 20253,950.004,192.503,950.004,080.004,073.590.12%7,862
Oct 22, 20254,167.504,220.003,947.504,075.004,068.60-2.74%11,181
Oct 21, 20254,000.004,192.503,977.504,190.004,183.423.20%11,630
Oct 20, 20253,952.504,062.503,952.504,060.004,053.623.51%5,001
Oct 17, 20253,795.003,940.003,750.003,922.503,916.343.16%11,515
Oct 16, 20253,770.003,825.003,707.503,802.503,796.531.06%3,804
Oct 15, 20253,742.503,840.003,657.503,762.503,756.593.08%11,823
Oct 14, 20253,467.503,715.003,467.503,650.003,644.274.06%7,219
Oct 13, 20253,462.503,545.003,382.503,507.503,501.99-3.57%12,695
Oct 9, 20253,920.003,972.503,577.503,637.503,631.79-7.21%7,052
Oct 8, 20253,865.003,970.003,825.003,920.003,913.840.90%11,991
Oct 7, 20254,047.504,047.503,872.503,885.003,878.90-3.66%10,311
Oct 6, 20254,045.004,195.004,030.004,032.504,026.172.09%14,843
Oct 3, 20254,067.504,077.503,950.003,950.003,943.80-3.36%5,864
Oct 2, 20253,817.504,105.003,817.504,087.504,081.081.74%10,375
Oct 1, 20253,745.004,020.003,665.004,017.504,011.198.65%16,539
Sep 30, 20253,532.503,702.503,520.003,697.503,691.695.49%9,307
Sep 29, 20253,450.003,510.003,432.503,505.003,499.503.70%6,350
Sep 26, 20253,215.003,382.503,155.003,380.003,374.695.21%7,054
Sep 25, 20253,130.003,215.003,105.003,212.503,207.460.86%16,556