Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	56.460	56.460	56.460	56.460	55.335	0
2023-03-13	56.460	56.460	56.460	56.460	55.335	0
2023-03-10	56.280	56.520	54.240	56.460	55.204	1,522
2023-03-09	57.480	57.480	57.480	57.480	56.201	0
2023-03-08	55.690	57.630	55.380	57.480	56.201	209
2023-03-07	57.940	57.940	57.940	57.940	56.651	0
2023-03-06	58.800	58.800	57.940	57.940	56.651	9
2023-03-03	58.320	58.360	57.290	58.320	57.022	515
2023-03-02	58.010	58.010	58.010	58.010	56.719	0
2023-03-01	58.010	58.010	58.010	58.010	56.719	0
2023-02-28	57.880	58.410	57.880	58.010	56.719	38
2023-02-27	56.560	56.560	56.560	56.560	55.301	0
2023-02-24	56.170	56.560	56.170	56.560	55.301	3
2023-02-23	57.800	57.800	57.800	57.800	56.514	0
2023-02-22	57.800	57.800	57.800	57.800	56.514	0
2023-02-17	59.000	59.000	57.800	57.800	56.514	207
2023-02-16	59.900	59.900	59.900	59.900	58.567	0
2023-02-15	59.900	59.900	59.900	59.900	58.567	0
2023-02-14	59.900	59.900	59.900	59.900	58.567	0
2023-02-13	59.900	59.900	59.900	59.900	58.567	300
2023-02-10	60.490	60.490	60.490	60.490	59.144	2
2023-02-09	62.040	62.040	62.040	62.040	60.659	0
2023-02-08	62.040	62.040	62.040	62.040	60.659	1
2023-02-07	60.000	60.000	60.000	60.000	58.665	0
2023-02-06	60.000	60.000	60.000	60.000	58.665	0
2023-02-03	60.000	60.000	60.000	60.000	58.665	0
2023-02-02	60.000	60.000	60.000	60.000	58.665	1
2023-02-01	59.130	59.130	58.920	58.920	57.609	2
2023-01-31	56.600	56.600	56.600	56.600	55.341	0
2023-01-30	56.600	56.600	56.600	56.600	55.341	0
2023-01-27	56.600	56.600	56.600	56.600	55.341	100
2023-01-26	57.300	57.300	57.300	57.300	56.025	100
2023-01-25	56.430	56.430	56.430	56.430	55.174	0
2023-01-24	56.430	56.430	56.430	56.430	55.174	0
2023-01-23	55.660	56.430	55.660	56.430	55.174	141
2023-01-20	54.450	54.450	54.450	54.450	53.238	0
2023-01-19	54.450	54.450	54.450	54.450	53.238	0
2023-01-18	54.450	54.450	54.450	54.450	53.238	0
2023-01-17	54.450	54.450	54.450	54.450	53.238	33
2023-01-16	54.820	54.820	54.820	54.820	53.600	0
2023-01-13	54.410	54.920	54.390	54.820	53.600	1,068
2023-01-12	53.800	53.800	53.800	53.800	52.603	0
2023-01-11	53.800	53.800	53.800	53.800	52.603	0
2023-01-10	53.840	54.080	53.650	53.800	52.603	501
2023-01-09	54.960	55.050	53.850	53.940	52.740	265
2023-01-06	51.380	51.380	51.380	51.380	50.237	0
2023-01-05	51.380	51.380	51.380	51.380	50.237	0
2023-01-04	51.380	51.380	51.380	51.380	50.237	0
2023-01-03	51.900	51.900	50.900	51.380	50.237	246
2023-01-02	50.900	50.900	50.900	50.900	49.767	0
2022-12-29	50.000	50.900	50.000	50.900	49.767	6
2022-12-28	53.130	53.130	53.130	53.130	51.948	0
2022-12-27	53.130	53.130	53.130	53.130	51.948	0
2022-12-26	53.130	53.130	53.130	53.130	51.948	0
2022-12-23	53.130	53.130	53.130	53.130	51.948	0
2022-12-22	53.130	53.130	53.130	53.130	51.948	0
2022-12-21	52.470	53.350	52.240	53.130	51.948	11,600
2022-12-20	53.370	53.370	53.370	53.370	52.182	0
2022-12-19	53.370	53.370	53.370	53.370	52.182	0
2022-12-16	53.110	53.370	52.930	53.370	52.182	8

← NewerPage 16 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.