Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	79.110	79.110	79.110	79.110	77.681	1
2023-09-01	78.240	78.560	77.920	78.400	76.984	667
2023-08-31	78.730	78.730	78.300	78.300	76.886	175
2023-08-30	75.400	75.400	75.400	75.400	74.038	0
2023-08-29	75.320	76.310	75.320	75.400	74.038	14
2023-08-28	72.920	72.920	72.920	72.920	71.603	0
2023-08-25	72.920	72.920	72.920	72.920	71.603	0
2023-08-24	74.300	74.300	72.730	72.920	71.603	203
2023-08-23	74.810	75.260	74.580	75.060	73.704	245
2023-08-22	74.990	74.990	74.990	74.990	73.636	75
2023-08-21	74.850	76.000	74.000	75.830	74.460	456
2023-08-18	73.740	73.930	73.560	73.650	72.320	590
2023-08-17	73.680	73.680	73.680	73.680	72.349	0
2023-08-16	74.220	74.220	73.680	73.680	72.349	64
2023-08-15	74.690	74.690	74.690	74.690	73.341	0
2023-08-14	74.690	74.690	74.690	74.690	73.341	6
2023-08-11	77.000	77.000	77.000	77.000	75.609	0
2023-08-10	77.000	77.000	77.000	77.000	75.609	0
2023-08-09	77.530	78.480	77.000	77.000	75.609	417
2023-08-08	78.120	78.120	78.120	78.120	76.709	0
2023-08-07	77.790	78.570	77.690	78.120	76.709	1,143
2023-08-04	76.610	77.370	76.040	76.300	74.922	1,720
2023-08-03	76.490	76.680	76.490	76.680	75.295	379
2023-08-02	75.540	75.540	74.490	74.700	73.351	741
2023-08-01	76.970	78.220	76.630	77.880	76.473	1,895
2023-07-31	77.510	77.510	77.510	77.510	76.110	0
2023-07-28	76.380	77.510	76.380	77.510	76.110	26
2023-07-27	75.810	75.810	75.810	75.810	74.441	5
2023-07-26	70.240	70.240	70.240	70.240	68.971	0
2023-07-25	68.470	70.420	68.470	70.240	68.971	560
2023-07-24	72.380	72.380	72.380	72.380	71.073	0
2023-07-21	72.380	72.380	72.380	72.380	71.073	0
2023-07-20	72.380	72.380	72.380	72.380	71.073	0
2023-07-19	72.380	72.380	72.380	72.380	71.073	0
2023-07-18	72.380	72.380	72.380	72.380	71.073	0
2023-07-17	72.380	72.380	72.380	72.380	71.073	25
2023-07-14	70.150	70.560	69.450	69.490	68.235	340
2023-07-13	68.110	68.110	68.110	68.110	66.880	0
2023-07-12	68.110	68.110	68.110	68.110	66.880	0
2023-07-11	67.560	68.110	67.330	68.110	66.880	317
2023-07-10	69.440	69.440	69.440	69.440	68.186	0
2023-07-07	69.440	69.440	69.440	69.440	68.186	0
2023-07-06	69.440	69.440	69.440	69.440	68.186	0
2023-07-05	70.420	70.700	69.440	69.440	68.186	13
2023-07-04	70.570	70.570	70.570	70.570	69.295	21
2023-07-03	70.140	70.140	70.140	70.140	68.873	0
2023-06-30	71.590	71.590	70.140	70.140	68.873	121
2023-06-29	71.590	71.590	71.590	71.590	70.297	0
2023-06-28	71.590	71.590	71.590	71.590	70.297	3
2023-06-27	68.940	70.700	68.940	70.700	69.423	15
2023-06-26	67.340	68.460	67.250	67.350	66.134	601
2023-06-23	67.340	67.340	67.340	67.340	66.124	2
2023-06-22	67.360	67.360	66.740	67.150	65.937	94
2023-06-21	66.000	66.180	66.000	66.180	64.985	4,106
2023-06-20	66.320	66.950	66.320	66.950	65.741	6
2023-06-19	67.300	67.380	67.120	67.380	66.163	105
2023-06-16	69.440	69.440	67.720	68.180	66.949	704
2023-06-15	69.600	69.600	69.600	69.600	68.343	0
2023-06-14	69.600	69.600	69.600	69.600	68.343	0
2023-06-13	70.000	70.000	69.600	69.600	68.343	30

← NewerPage 14 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.