Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	79.840	79.840	79.840	79.840	78.564	0
2023-11-30	79.840	79.840	79.840	79.840	78.564	0
2023-11-29	79.840	79.840	79.840	79.840	78.564	1
2023-11-28	80.720	80.720	78.560	79.160	77.895	427
2023-11-27	79.850	81.100	79.850	80.760	79.469	132
2023-11-24	79.520	80.290	79.520	80.290	79.006	28
2023-11-23	80.010	80.010	80.010	80.010	78.731	0
2023-11-22	80.010	80.010	80.010	80.010	78.731	1
2023-11-21	78.550	78.550	78.550	78.550	77.294	1,296
2023-11-20	76.080	76.080	76.080	76.080	74.864	0
2023-11-17	76.080	76.080	76.080	76.080	74.864	0
2023-11-16	76.080	76.080	76.080	76.080	74.864	0
2023-11-14	76.080	76.080	76.080	76.080	74.864	8
2023-11-13	74.910	76.080	74.910	76.080	74.864	58
2023-11-10	76.410	76.650	76.300	76.440	75.218	309
2023-11-09	74.340	74.340	74.340	74.340	73.152	1
2023-11-08	71.190	72.160	71.190	71.960	70.810	257
2023-11-07	70.660	70.660	70.660	70.660	69.530	0
2023-11-06	70.490	70.660	70.490	70.660	69.530	346
2023-11-03	70.220	70.290	69.930	70.290	69.166	49
2023-11-01	67.060	67.060	67.060	67.060	65.988	0
2023-10-31	67.060	67.060	67.060	67.060	65.988	1
2023-10-30	66.270	66.990	66.270	66.990	65.919	14
2023-10-27	68.580	68.580	68.580	68.580	67.484	0
2023-10-26	68.580	68.580	68.580	68.580	67.484	5
2023-10-25	66.200	66.200	66.200	66.200	65.142	1
2023-10-24	68.880	68.880	68.450	68.600	67.503	2,568
2023-10-23	68.670	68.670	68.670	68.670	67.572	0
2023-10-20	68.670	69.510	68.530	68.670	67.572	585
2023-10-19	69.610	69.780	69.610	69.780	68.664	155
2023-10-18	73.760	73.760	73.760	73.760	72.581	0
2023-10-17	73.600	74.240	73.440	73.760	72.581	126
2023-10-16	74.830	74.830	74.830	74.830	73.634	10
2023-10-13	74.800	74.800	74.660	74.660	73.466	13
2023-10-11	73.430	73.430	73.430	73.430	72.256	75
2023-10-10	73.710	73.710	73.150	73.150	71.981	15
2023-10-09	72.870	72.870	72.870	72.870	71.705	0
2023-10-06	72.870	72.870	72.870	72.870	71.705	33
2023-10-05	72.280	72.280	72.280	72.280	71.125	0
2023-10-04	72.280	72.280	72.280	72.280	71.125	0
2023-10-03	72.280	72.280	72.280	72.280	71.125	0
2023-10-02	72.280	72.280	72.280	72.280	71.125	1
2023-09-29	75.290	75.290	71.470	71.470	70.327	3
2023-09-28	69.860	69.860	69.860	69.860	68.743	0
2023-09-27	69.860	69.860	69.860	69.860	68.743	22
2023-09-26	69.970	69.970	69.970	69.970	68.851	0
2023-09-25	69.440	70.210	69.440	69.970	68.851	86
2023-09-22	69.180	69.400	69.180	69.400	68.291	25
2023-09-21	69.180	69.180	69.180	69.180	68.074	0
2023-09-20	69.180	69.180	69.180	69.180	68.074	90
2023-09-19	69.180	69.180	69.180	69.180	68.074	13
2023-09-18	69.710	69.710	69.710	69.710	68.596	2
2023-09-15	72.740	72.740	72.740	72.740	71.577	0
2023-09-14	72.740	72.740	72.740	72.740	71.577	1
2023-09-13	73.830	74.200	73.220	73.360	72.187	699
2023-09-12	74.190	74.330	74.190	74.330	73.142	40
2023-09-11	74.640	74.720	74.640	74.720	73.526	848
2023-09-08	75.360	75.360	75.360	75.360	73.999	1
2023-09-06	79.110	79.110	79.110	79.110	77.681	0
2023-09-05	79.110	79.110	79.110	79.110	77.681	0

← NewerPage 13 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.