Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 107.69 | 108.35 | 107.57 | 108.13 | 106.90 | 448 |
| 2024-08-20 | 107.69 | 107.69 | 107.69 | 107.69 | 106.46 | 0 |
| 2024-08-19 | 105.38 | 107.69 | 105.38 | 107.69 | 106.46 | 6,437 |
| 2024-08-16 | 108.75 | 108.79 | 108.60 | 108.79 | 107.55 | 1,076 |
| 2024-08-15 | 107.91 | 111.32 | 107.03 | 111.32 | 110.05 | 21,234 |
| 2024-08-14 | 104.35 | 104.70 | 104.20 | 104.20 | 103.01 | 12 |
| 2024-08-13 | 102.10 | 103.69 | 102.10 | 103.60 | 102.42 | 905 |
| 2024-08-12 | 101.60 | 102.30 | 100.77 | 100.77 | 99.620 | 429 |
| 2024-08-09 | 102.30 | 102.30 | 101.41 | 101.41 | 100.25 | 11,507 |
| 2024-08-08 | 98.600 | 101.30 | 98.600 | 101.30 | 100.14 | 1,240 |
| 2024-08-07 | 101.70 | 101.70 | 96.340 | 96.900 | 95.794 | 1,088 |
| 2024-08-06 | 100.10 | 101.60 | 99.900 | 100.69 | 99.540 | 1,514 |
| 2024-08-05 | 95.100 | 101.19 | 95.100 | 100.10 | 98.957 | 3,405 |
| 2024-08-02 | 104.06 | 104.06 | 98.860 | 98.860 | 97.731 | 9,749 |
| 2024-08-01 | 115.20 | 115.20 | 107.25 | 108.84 | 107.60 | 10,013 |
| 2024-07-31 | 115.50 | 117.92 | 114.51 | 117.92 | 116.57 | 191 |
| 2024-07-30 | 116.27 | 116.27 | 109.42 | 109.42 | 108.17 | 1,483 |
| 2024-07-29 | 115.90 | 116.69 | 114.29 | 114.84 | 113.53 | 642 |
| 2024-07-26 | 115.41 | 115.41 | 115.41 | 115.41 | 114.09 | 1,670 |
| 2024-07-25 | 115.69 | 116.67 | 114.24 | 114.24 | 112.94 | 2,438 |
| 2024-07-24 | 118.76 | 118.76 | 118.76 | 118.76 | 117.40 | 100 |
| 2024-07-23 | 123.32 | 123.32 | 123.32 | 123.32 | 121.91 | 0 |
| 2024-07-22 | 122.39 | 123.32 | 122.39 | 123.32 | 121.91 | 1,022 |
| 2024-07-19 | 120.40 | 120.40 | 117.41 | 117.60 | 116.26 | 1,186 |
| 2024-07-18 | 123.50 | 123.50 | 118.53 | 121.70 | 120.31 | 2,609 |
| 2024-07-17 | 131.56 | 131.56 | 121.68 | 122.72 | 121.32 | 4,439 |
| 2024-07-16 | 131.56 | 131.56 | 131.56 | 131.56 | 130.06 | 100 |
| 2024-07-15 | 132.80 | 133.70 | 131.90 | 132.60 | 131.09 | 1,967 |
| 2024-07-12 | 134.60 | 134.60 | 132.26 | 132.26 | 130.75 | 942 |
| 2024-07-11 | 137.49 | 137.49 | 132.24 | 132.44 | 130.93 | 2,692 |
| 2024-07-10 | 135.38 | 139.07 | 135.38 | 139.07 | 137.48 | 19,030 |
| 2024-07-09 | 136.89 | 136.89 | 136.89 | 136.89 | 135.33 | 0 |
| 2024-07-08 | 136.37 | 137.09 | 136.37 | 136.89 | 135.33 | 1,104 |
| 2024-07-05 | 136.78 | 136.78 | 134.54 | 135.33 | 133.78 | 4,055 |
| 2024-07-04 | 138.04 | 138.04 | 138.04 | 138.04 | 136.46 | 0 |
| 2024-07-03 | 138.04 | 138.04 | 135.24 | 138.04 | 136.46 | 186 |
| 2024-07-02 | 138.18 | 139.30 | 137.62 | 138.18 | 136.60 | 56 |
| 2024-07-01 | 133.42 | 136.14 | 132.58 | 135.92 | 134.37 | 1,941 |
| 2024-06-28 | 134.73 | 136.37 | 134.73 | 135.72 | 134.17 | 23 |
| 2024-06-27 | 135.07 | 135.07 | 132.34 | 132.34 | 130.83 | 1,315 |
| 2024-06-26 | 133.25 | 133.25 | 131.42 | 131.69 | 130.19 | 622 |
| 2024-06-25 | 130.13 | 130.13 | 130.13 | 130.13 | 128.64 | 7 |
| 2024-06-24 | 128.96 | 128.96 | 126.49 | 127.26 | 125.81 | 1,937 |
| 2024-06-21 | 129.61 | 130.11 | 128.70 | 129.22 | 127.74 | 1,525 |
| 2024-06-20 | 134.30 | 135.20 | 130.26 | 130.90 | 129.41 | 7,294 |
| 2024-06-19 | 142.75 | 142.75 | 131.13 | 131.20 | 129.70 | 369 |
| 2024-06-18 | 141.60 | 142.87 | 139.00 | 142.61 | 140.98 | 123 |
| 2024-06-17 | 125.94 | 125.94 | 125.94 | 125.94 | 124.50 | 0 |
| 2024-06-14 | 125.94 | 125.94 | 125.94 | 125.94 | 124.50 | 12 |
| 2024-06-13 | 127.94 | 127.94 | 126.88 | 127.59 | 125.97 | 1,527 |
| 2024-06-12 | 124.32 | 127.56 | 124.32 | 126.70 | 125.09 | 1,428 |
| 2024-06-11 | 121.98 | 121.98 | 121.98 | 121.98 | 120.43 | 1,380 |
| 2024-06-10 | 119.39 | 122.49 | 119.39 | 122.49 | 120.93 | 488 |
| 2024-06-07 | 116.10 | 116.10 | 116.10 | 116.10 | 114.62 | 660 |
| 2024-06-06 | 114.36 | 114.36 | 114.36 | 114.36 | 112.91 | 1,560 |
| 2024-06-05 | 110.62 | 110.62 | 110.62 | 110.62 | 109.21 | 0 |
| 2024-06-04 | 110.44 | 110.62 | 110.44 | 110.62 | 109.21 | 817 |
| 2024-06-03 | 110.33 | 110.33 | 110.33 | 110.33 | 108.93 | 340 |
| 2024-05-31 | 110.92 | 110.92 | 109.56 | 109.56 | 108.17 | 1,182 |
| 2024-05-29 | 113.26 | 113.26 | 113.19 | 113.19 | 111.75 | 872 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0205 USD |
| 2026-03-02 | 0.0203 USD |
| 2025-12-01 | 0.0215 USD |
| 2025-09-22 | 0.0217 USD |
| 2025-06-16 | 0.0196 USD |
| 2025-02-27 | 0.0209 USD |
| 2024-12-09 | 0.0215 USD |
| 2024-09-13 | 0.1920 USD |
| 2024-06-14 | 0.1663 USD |
| 2024-03-11 | 0.1531 USD |
| 2023-12-11 | 0.1512 USD |
| 2023-09-11 | 0.1590 USD |
| 2023-06-12 | 0.1299 USD |
| 2023-03-13 | 0.1344 USD |
| 2022-12-13 | 0.2118 USD |
| 2022-12-12 | 0.2799 USD |
| 2022-09-13 | 2.2427 USD |
| 2022-09-12 | 16.6866 USD |
| 2022-06-14 | 2.0112 USD |
| 2022-06-13 | 14.9652 USD |
| 2022-03-15 | 1.7782 USD |
| 2022-03-14 | 13.2305 USD |
| 2021-12-14 | 2.1388 USD |
| 2021-12-13 | 15.9144 USD |
| 2021-09-27 | 2.0618 USD |
| 2021-09-24 | 15.3413 USD |
| 2021-06-14 | 12.7151 USD |
| 2021-03-15 | 13.4946 USD |
| 2020-12-07 | 12.9197 USD |
| 2020-09-29 | 1.8186 USD |
| 2020-09-28 | 13.4404 USD |
| 2020-06-16 | 1.5375 USD |
| 2020-06-15 | 11.2034 USD |
| 2020-03-24 | 1.4984 USD |
| 2020-03-23 | 10.9188 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.