Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	56.010	56.010	56.010	56.010	54.764	0
2022-12-14	58.520	58.520	55.950	56.010	54.764	432
2022-12-13	57.750	58.630	57.530	58.520	57.218	1,109
2022-12-12	58.000	58.500	58.000	58.500	56.991	4
2022-12-09	57.530	57.530	53.940	54.200	52.529	102
2022-12-08	53.350	54.110	52.790	53.890	52.229	550
2022-12-07	52.780	52.780	52.780	52.780	51.153	88
2022-12-06	53.130	53.490	52.680	52.800	51.173	244
2022-12-05	54.340	54.560	54.010	54.230	52.558	547
2022-12-02	52.970	52.970	52.970	52.970	51.337	0
2022-12-01	52.970	52.970	52.970	52.970	51.337	0
2022-11-30	52.970	52.970	52.970	52.970	51.337	0
2022-11-29	54.000	54.000	52.970	52.970	51.337	113
2022-11-28	53.710	53.710	53.710	53.710	52.055	11
2022-11-25	620.00	620.00	620.00	620.00	54.626	0
2022-11-24	620.00	620.00	620.00	620.00	54.626	0
2022-11-23	620.00	620.00	620.00	620.00	54.626	0
2022-11-22	620.00	620.00	620.00	620.00	54.626	0
2022-11-21	620.00	620.00	620.00	620.00	54.626	22
2022-11-18	631.25	633.75	601.25	616.25	54.296	4,400
2022-11-17	652.80	652.80	652.80	652.80	57.516	0
2022-11-16	652.80	652.80	652.80	652.80	57.516	22
2022-11-14	648.02	648.02	648.02	648.02	57.095	11
2022-11-11	640.00	673.00	640.00	664.93	58.585	77
2022-11-10	640.00	640.00	640.00	640.00	56.388	44
2022-11-09	563.50	563.50	563.50	563.50	49.648	0
2022-11-08	563.50	563.50	563.50	563.50	49.648	22
2022-11-07	524.72	524.72	524.72	524.72	46.232	0
2022-11-04	524.72	524.72	524.72	524.72	46.232	0
2022-11-03	524.72	524.72	524.72	524.72	46.232	0
2022-11-01	524.72	524.72	524.72	524.72	46.232	0
2022-10-31	524.72	524.72	524.72	524.72	46.232	11
2022-10-28	522.17	522.17	522.17	522.17	46.007	0
2022-10-27	522.17	522.17	522.17	522.17	46.007	11
2022-10-26	516.78	516.78	516.78	516.78	45.532	165
2022-10-25	503.39	505.68	500.64	503.71	44.380	110
2022-10-24	484.62	484.62	484.62	484.62	42.698	88
2022-10-21	465.13	479.55	465.13	474.69	41.824	6,600
2022-10-20	466.50	466.50	466.50	466.50	41.102	11
2022-10-19	422.02	437.13	421.81	432.60	38.115	14,366
2022-10-18	427.05	427.05	427.05	427.05	37.626	121
2022-10-17	416.89	418.82	416.89	417.27	36.764	66
2022-10-14	423.20	423.20	423.20	423.20	37.287	132
2022-10-13	416.00	448.29	416.00	448.29	39.497	143
2022-10-11	440.50	440.50	434.27	434.27	38.262	121
2022-10-10	455.00	457.50	455.00	457.50	40.309	55
2022-10-07	519.26	519.26	519.26	519.26	45.751	0
2022-10-06	519.26	519.26	519.26	519.26	45.751	0
2022-10-05	519.26	519.26	519.26	519.26	45.751	0
2022-10-04	523.00	523.00	519.26	519.26	45.751	165
2022-10-03	502.00	503.51	502.00	503.51	44.363	3,113
2022-09-30	500.54	500.54	500.54	500.54	44.101	11
2022-09-29	497.98	497.98	497.98	497.98	43.876	0
2022-09-28	497.98	497.98	497.98	497.98	43.876	0
2022-09-27	497.98	497.98	497.98	497.98	43.876	0
2022-09-26	497.98	497.98	497.98	497.98	43.876	0
2022-09-23	494.54	501.97	489.90	497.98	43.876	176
2022-09-22	537.82	537.82	537.82	537.82	47.386	0
2022-09-21	537.82	537.82	537.82	537.82	47.386	0
2022-09-20	537.82	537.82	537.82	537.82	47.386	0

← NewerPage 17 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.