Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 112.85 | 113.51 | 112.85 | 113.51 | 112.07 | 3,126 |
| 2024-05-27 | 113.96 | 113.96 | 113.96 | 113.96 | 112.51 | 0 |
| 2024-05-24 | 114.50 | 115.06 | 113.96 | 113.96 | 112.51 | 891 |
| 2024-05-23 | 113.50 | 113.50 | 112.18 | 112.64 | 111.21 | 820 |
| 2024-05-22 | 111.97 | 111.97 | 111.97 | 111.97 | 110.55 | 790 |
| 2024-05-21 | 111.90 | 111.90 | 111.90 | 111.90 | 110.48 | 230 |
| 2024-05-20 | 109.20 | 109.78 | 109.20 | 109.78 | 108.39 | 1,086 |
| 2024-05-17 | 110.94 | 110.94 | 110.94 | 110.94 | 109.53 | 0 |
| 2024-05-16 | 110.44 | 110.94 | 110.44 | 110.94 | 109.53 | 554 |
| 2024-05-15 | 110.33 | 110.53 | 110.33 | 110.53 | 109.13 | 369 |
| 2024-05-14 | 105.16 | 106.48 | 105.16 | 106.48 | 105.13 | 576 |
| 2024-05-13 | 106.45 | 106.45 | 106.21 | 106.21 | 104.86 | 1,824 |
| 2024-05-10 | 107.35 | 107.47 | 107.35 | 107.47 | 106.10 | 1,777 |
| 2024-05-09 | 106.47 | 106.47 | 106.47 | 106.47 | 105.12 | 530 |
| 2024-05-08 | 104.36 | 105.04 | 104.36 | 104.95 | 103.62 | 1,673 |
| 2024-05-07 | 105.59 | 105.59 | 105.59 | 105.59 | 104.25 | 330 |
| 2024-05-06 | 106.40 | 106.50 | 106.12 | 106.50 | 105.15 | 1,864 |
| 2024-05-03 | 104.90 | 104.90 | 104.90 | 104.90 | 103.57 | 770 |
| 2024-05-02 | 102.88 | 102.88 | 102.88 | 102.88 | 101.57 | 150 |
| 2024-04-30 | 106.81 | 106.81 | 106.59 | 106.59 | 105.24 | 321 |
| 2024-04-29 | 107.43 | 107.43 | 107.43 | 107.43 | 106.07 | 220 |
| 2024-04-26 | 108.12 | 108.12 | 108.12 | 108.12 | 106.75 | 170 |
| 2024-04-25 | 105.64 | 106.90 | 105.64 | 106.90 | 105.54 | 407 |
| 2024-04-24 | 104.19 | 104.19 | 104.19 | 104.19 | 102.87 | 440 |
| 2024-04-23 | 103.00 | 103.40 | 103.00 | 103.40 | 102.09 | 831 |
| 2024-04-22 | 103.00 | 103.00 | 101.78 | 101.78 | 100.49 | 101 |
| 2024-04-19 | 102.85 | 102.85 | 102.61 | 102.61 | 101.31 | 745 |
| 2024-04-18 | 107.25 | 107.25 | 107.25 | 107.25 | 105.89 | 5 |
| 2024-04-17 | 111.34 | 111.34 | 109.31 | 109.31 | 107.92 | 553 |
| 2024-04-16 | 111.34 | 111.34 | 111.34 | 111.34 | 109.93 | 0 |
| 2024-04-15 | 114.06 | 114.06 | 111.34 | 111.34 | 109.93 | 2,899 |
| 2024-04-12 | 112.03 | 112.03 | 111.50 | 111.50 | 110.08 | 1,260 |
| 2024-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 112.55 | 810 |
| 2024-04-10 | 110.26 | 111.28 | 110.26 | 111.28 | 109.87 | 863 |
| 2024-04-09 | 110.26 | 110.26 | 110.26 | 110.26 | 108.86 | 660 |
| 2024-04-08 | 112.75 | 112.75 | 110.50 | 111.09 | 109.68 | 2,748 |
| 2024-04-05 | 111.32 | 112.42 | 111.32 | 111.64 | 110.22 | 1,333 |
| 2024-04-04 | 112.64 | 112.64 | 109.01 | 109.01 | 107.63 | 468 |
| 2024-04-03 | 113.41 | 113.42 | 111.76 | 111.76 | 110.34 | 45 |
| 2024-04-02 | 110.32 | 110.32 | 110.32 | 110.32 | 108.92 | 11 |
| 2024-04-01 | 113.10 | 113.10 | 113.08 | 113.08 | 111.64 | 51 |
| 2024-03-28 | 108.15 | 110.25 | 108.15 | 110.25 | 108.85 | 60 |
| 2024-03-27 | 111.32 | 111.32 | 108.46 | 108.46 | 107.08 | 1,821 |
| 2024-03-26 | 111.43 | 111.43 | 110.66 | 110.66 | 109.25 | 14 |
| 2024-03-25 | 110.11 | 110.11 | 110.11 | 110.11 | 108.71 | 45 |
| 2024-03-22 | 110.88 | 112.25 | 110.88 | 111.10 | 109.69 | 121 |
| 2024-03-21 | 111.10 | 112.09 | 111.10 | 112.00 | 110.58 | 90 |
| 2024-03-20 | 105.05 | 105.05 | 105.05 | 105.05 | 103.72 | 2 |
| 2024-03-19 | 104.17 | 106.15 | 103.95 | 105.93 | 104.58 | 1,941 |
| 2024-03-18 | 104.60 | 106.40 | 104.60 | 106.40 | 105.05 | 770 |
| 2024-03-15 | 103.95 | 103.95 | 103.35 | 103.35 | 102.04 | 160 |
| 2024-03-14 | 105.01 | 105.20 | 104.90 | 104.90 | 103.57 | 1,122 |
| 2024-03-13 | 105.00 | 105.00 | 105.00 | 105.00 | 103.67 | 562 |
| 2024-03-12 | 105.51 | 105.51 | 105.00 | 105.00 | 103.67 | 20 |
| 2024-03-11 | 104.71 | 104.71 | 104.61 | 104.61 | 103.28 | 379 |
| 2024-03-08 | 110.64 | 110.64 | 108.82 | 108.82 | 107.29 | 757 |
| 2024-03-07 | 111.98 | 111.98 | 111.98 | 111.98 | 110.40 | 4 |
| 2024-03-06 | 107.57 | 110.66 | 107.57 | 110.00 | 108.45 | 658 |
| 2024-03-05 | 109.81 | 109.81 | 107.57 | 107.57 | 106.05 | 744 |
| 2024-03-04 | 110.22 | 110.22 | 110.22 | 110.22 | 108.67 | 544 |
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.