Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	73.000	73.130	71.920	73.130	71.809	157
2023-06-09	68.650	68.650	68.650	68.650	67.283	0
2023-06-07	68.350	68.870	68.350	68.650	67.283	129
2023-06-06	72.710	72.710	72.710	72.710	71.262	0
2023-06-05	72.710	72.710	72.710	72.710	71.262	0
2023-06-02	72.710	72.710	72.710	72.710	71.262	0
2023-06-01	72.710	72.710	72.710	72.710	71.262	0
2023-05-31	72.710	72.710	72.710	72.710	71.262	0
2023-05-30	73.000	73.000	72.710	72.710	71.262	3
2023-05-29	70.100	70.100	70.100	70.100	68.704	0
2023-05-26	66.340	70.100	66.340	70.100	68.704	31
2023-05-25	66.100	66.560	66.100	66.560	65.234	5
2023-05-24	65.250	65.250	65.250	65.250	63.950	0
2023-05-23	65.250	65.250	65.250	65.250	63.950	2
2023-05-22	65.990	65.990	65.990	65.990	64.675	6
2023-05-19	67.190	67.190	67.190	67.190	65.852	0
2023-05-18	67.190	67.190	67.190	67.190	65.852	1
2023-05-17	64.670	64.670	64.670	64.670	63.382	1
2023-05-16	63.340	63.340	63.340	63.340	62.078	1
2023-05-15	58.900	58.900	58.900	58.900	57.727	0
2023-05-12	58.710	58.930	58.440	58.900	57.727	38
2023-05-11	60.120	60.120	60.120	60.120	58.922	0
2023-05-10	60.120	60.120	60.120	60.120	58.922	0
2023-05-09	60.120	60.120	60.120	60.120	58.922	0
2023-05-08	60.120	60.120	60.120	60.120	58.922	2
2023-05-05	59.950	59.950	59.950	59.950	58.756	0
2023-05-04	59.950	59.950	59.950	59.950	58.756	0
2023-05-03	59.950	59.950	59.950	59.950	58.756	0
2023-05-02	59.950	59.950	59.950	59.950	58.756	500
2023-04-28	59.120	59.120	59.120	59.120	57.942	1
2023-04-27	57.870	57.870	57.870	57.870	56.717	0
2023-04-26	57.870	57.870	57.870	57.870	56.717	0
2023-04-25	58.130	58.130	57.870	57.870	56.717	187
2023-04-24	62.000	62.000	62.000	62.000	60.765	0
2023-04-20	62.000	62.000	62.000	62.000	60.765	1
2023-04-19	55.650	55.650	55.650	55.650	54.541	0
2023-04-18	55.780	55.780	55.600	55.650	54.541	101
2023-04-17	54.650	54.650	54.650	54.650	53.561	2
2023-04-14	56.630	56.630	56.630	56.630	55.502	0
2023-04-13	56.630	56.630	56.630	56.630	55.502	0
2023-04-12	56.630	56.630	56.630	56.630	55.502	1
2023-04-11	58.580	58.580	58.580	58.580	57.413	0
2023-04-10	57.600	58.580	57.600	58.580	57.413	947
2023-04-06	56.080	57.020	56.080	57.020	55.884	202
2023-04-05	61.050	61.050	61.050	61.050	59.834	0
2023-04-04	61.050	61.050	61.050	61.050	59.834	0
2023-04-03	61.050	61.050	61.050	61.050	59.834	0
2023-03-31	61.050	61.050	61.050	61.050	59.834	0
2023-03-30	61.050	61.050	61.050	61.050	59.834	90
2023-03-29	62.800	62.800	62.800	62.800	61.549	0
2023-03-28	62.800	62.800	62.800	62.800	61.549	0
2023-03-27	62.800	62.800	62.800	62.800	61.549	0
2023-03-24	62.800	62.800	62.800	62.800	61.549	0
2023-03-23	62.800	62.800	62.800	62.800	61.549	10
2023-03-22	60.350	60.350	60.350	60.350	59.148	0
2023-03-21	59.850	60.370	59.850	60.350	59.148	26
2023-03-20	61.320	61.320	61.320	61.320	60.099	0
2023-03-17	61.320	61.320	61.320	61.320	60.099	0
2023-03-16	61.460	61.460	61.270	61.320	60.099	145
2023-03-15	56.460	56.460	56.460	56.460	55.335	0

← NewerPage 15 of 21 · 1,253 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.