Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	537.82	537.82	537.82	537.82	47.386	0
2022-09-16	537.82	537.82	537.82	537.82	47.386	220
2022-09-15	547.68	547.68	547.68	547.68	48.254	11
2022-09-14	539.49	542.62	536.80	541.20	47.684	1,177
2022-09-13	568.70	568.70	568.70	568.70	50.106	0
2022-09-12	571.71	571.71	568.70	568.70	49.909	121
2022-09-09	581.00	581.00	581.00	581.00	49.524	11
2022-09-08	552.07	552.07	552.07	552.07	47.058	0
2022-09-06	552.07	552.07	552.07	552.07	47.058	1,650
2022-09-05	548.88	548.88	548.88	548.88	46.786	0
2022-09-02	569.80	569.80	548.88	548.88	46.786	90,101
2022-09-01	563.50	563.50	563.50	563.50	48.032	0
2022-08-31	563.50	563.50	563.50	563.50	48.032	0
2022-08-30	564.48	564.48	563.50	563.50	48.032	55
2022-08-29	575.95	575.95	575.95	575.95	49.093	0
2022-08-26	599.98	599.98	575.95	575.95	49.093	66
2022-08-25	592.36	592.36	592.36	592.36	50.492	0
2022-08-24	587.64	592.36	587.64	592.36	50.492	330
2022-08-23	599.98	599.98	590.00	595.31	50.744	66
2022-08-22	654.08	654.08	654.08	654.08	55.753	0
2022-08-19	654.08	654.08	654.08	654.08	55.753	0
2022-08-18	654.08	654.08	654.08	654.08	55.753	11
2022-08-17	653.73	653.73	653.73	653.73	55.723	0
2022-08-16	653.73	653.73	653.73	653.73	55.723	11
2022-08-15	653.68	653.68	653.68	653.68	55.719	55
2022-08-12	654.03	654.03	654.03	654.03	55.749	33
2022-08-11	627.62	627.62	627.62	627.62	53.498	0
2022-08-10	627.62	627.62	627.62	627.62	53.498	11
2022-08-09	669.36	669.36	669.36	669.36	57.056	0
2022-08-08	669.36	669.36	669.36	669.36	57.056	0
2022-08-05	678.96	688.14	662.70	669.36	57.056	1,177
2022-08-04	689.86	689.86	689.86	689.86	58.803	0
2022-08-03	689.86	689.86	689.86	689.86	58.803	770
2022-08-02	650.62	650.62	650.62	650.62	55.458	0
2022-08-01	650.62	650.62	650.62	650.62	55.458	4,631
2022-07-29	638.90	638.90	638.90	638.90	54.459	11
2022-07-28	590.28	621.48	590.28	621.48	52.974	5,390
2022-07-27	600.09	600.09	600.09	600.09	51.151	0
2022-07-26	597.19	600.09	597.19	600.09	51.151	2,882
2022-07-25	617.60	617.60	610.65	610.65	52.051	638
2022-07-22	651.29	651.29	651.29	651.29	55.515	0
2022-07-21	651.29	651.29	651.29	651.29	55.515	550
2022-07-20	629.37	636.95	624.60	636.95	54.293	1,397
2022-07-19	577.68	598.66	577.68	598.66	51.029	22
2022-07-18	570.69	572.39	570.69	572.39	48.790	231
2022-07-15	571.10	571.10	571.10	571.10	48.680	55
2022-07-14	566.62	566.62	566.62	566.62	48.298	3,410
2022-07-13	545.29	545.29	545.29	545.29	46.480	0
2022-07-12	545.29	545.29	545.29	545.29	46.480	0
2022-07-11	545.29	545.29	545.29	545.29	46.480	0
2022-07-08	546.72	546.72	545.29	545.29	46.480	4,301
2022-07-07	551.55	556.70	551.55	556.70	47.453	22
2022-07-06	521.28	521.28	521.28	521.28	44.433	0
2022-07-05	517.68	521.28	517.68	521.28	44.433	561
2022-07-04	524.72	524.72	524.72	524.72	44.727	0
2022-07-01	546.56	546.56	524.72	524.72	44.727	22
2022-06-30	557.71	561.00	554.95	556.05	47.397	132
2022-06-29	557.71	557.71	557.71	557.71	47.539	2,750
2022-06-28	588.70	588.70	588.70	588.70	50.180	0
2022-06-27	590.92	590.92	588.70	588.70	50.180	6,050

← NewerPage 18 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.