Lam Research Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	109.78	110.43	109.66	110.22	108.67	453
2024-02-29	105.70	105.70	105.49	105.49	104.00	4
2024-02-28	103.40	104.00	103.40	103.40	101.94	133
2024-02-27	106.90	106.90	106.90	106.90	105.39	0
2024-02-26	106.82	107.14	106.37	106.90	105.39	23
2024-02-23	106.59	106.59	105.93	106.00	104.51	52
2024-02-22	104.21	106.60	104.21	106.50	105.00	250
2024-02-21	100.20	100.60	100.20	100.60	99.182	536
2024-02-20	103.10	103.10	100.70	100.70	99.281	940
2024-02-19	107.50	107.50	107.50	107.50	105.98	0
2024-02-16	107.50	107.50	107.50	107.50	105.98	23
2024-02-15	103.37	103.37	103.37	103.37	101.91	50
2024-02-14	103.36	103.47	103.36	103.47	102.01	55
2024-02-09	98.400	98.400	98.400	98.400	97.013	0
2024-02-08	96.400	98.400	95.300	98.400	97.013	200
2024-02-07	95.760	95.760	95.760	95.760	94.410	319
2024-02-06	93.200	93.200	93.200	93.200	91.886	5
2024-02-05	94.600	96.710	94.600	96.710	95.347	660
2024-02-02	95.300	95.300	95.300	95.300	93.957	55
2024-02-01	92.880	92.880	92.880	92.880	91.571	2
2024-01-31	92.790	92.790	92.790	92.790	91.482	1
2024-01-30	94.690	94.690	93.960	93.960	92.636	1,021
2024-01-29	93.330	93.330	93.330	93.330	92.015	17
2024-01-26	95.600	95.600	95.600	95.600	94.253	10
2024-01-25	99.200	100.00	97.800	97.800	96.422	14,094
2024-01-24	95.310	95.790	95.310	95.720	94.371	14,257
2024-01-23	93.900	93.900	93.330	93.400	92.084	142
2024-01-22	94.500	94.770	94.370	94.590	93.257	132
2024-01-19	89.460	89.460	89.280	89.280	88.022	21
2024-01-18	88.250	88.250	88.250	88.250	87.006	60
2024-01-17	85.330	85.330	84.330	84.330	83.141	14
2024-01-16	85.100	85.100	85.100	85.100	83.901	60
2024-01-15	83.230	84.670	83.230	84.670	83.477	93
2024-01-12	83.120	83.120	83.120	83.120	81.948	2
2024-01-11	83.200	83.200	83.200	83.200	82.027	0
2024-01-10	83.200	83.200	83.200	83.200	82.027	70
2024-01-09	81.360	81.360	81.360	81.360	80.213	0
2024-01-08	81.360	81.360	81.360	81.360	80.213	0
2024-01-05	81.680	81.680	81.360	81.360	80.213	16
2024-01-04	82.500	82.500	82.500	82.500	81.337	0
2024-01-03	82.570	82.640	81.360	82.500	81.337	967
2024-01-02	85.770	85.770	85.770	85.770	84.561	0
2023-12-28	85.770	85.770	85.770	85.770	84.561	0
2023-12-27	85.770	85.770	85.770	85.770	84.561	0
2023-12-26	85.770	85.770	85.770	85.770	84.561	0
2023-12-22	86.280	86.280	84.980	85.770	84.561	340
2023-12-21	85.430	85.430	85.430	85.430	84.226	96
2023-12-20	86.750	86.750	86.750	86.750	85.527	7
2023-12-19	86.580	86.580	86.580	86.580	85.360	0
2023-12-18	86.580	86.580	86.580	86.580	85.360	0
2023-12-15	86.940	87.300	86.280	86.580	85.360	5,427
2023-12-14	83.200	83.200	83.200	83.200	82.027	0
2023-12-13	83.200	83.200	83.200	83.200	82.027	7
2023-12-12	83.490	83.490	83.100	83.100	81.929	2
2023-12-11	83.600	83.660	83.600	83.660	82.481	11
2023-12-08	78.160	79.120	78.000	78.800	77.540	430
2023-12-07	78.280	78.280	78.280	78.280	77.029	70
2023-12-06	77.690	77.690	77.520	77.520	76.281	71
2023-12-05	79.280	79.280	79.280	79.280	78.013	0
2023-12-04	78.240	79.280	78.240	79.280	78.013	8

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.