Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	585.68	585.68	585.68	585.68	49.923	6,380
2022-06-23	550.55	550.55	550.55	550.55	46.928	11
2022-06-22	540.60	540.60	540.60	540.60	46.080	0
2022-06-21	540.60	540.60	540.60	540.60	46.080	0
2022-06-20	540.60	540.60	540.60	540.60	46.080	0
2022-06-17	536.39	540.60	536.39	540.60	46.080	1,441
2022-06-15	575.01	575.01	575.01	575.01	49.013	858
2022-06-14	577.50	578.60	572.28	576.27	49.121	10,362
2022-06-13	571.71	571.71	571.71	571.71	48.561	11
2022-06-10	596.58	596.58	588.65	589.55	48.805	836
2022-06-09	610.47	610.47	610.47	610.47	50.537	407
2022-06-08	622.30	625.92	622.30	622.72	51.551	4,092
2022-06-07	628.00	635.50	628.00	635.50	52.609	143
2022-06-06	616.71	632.00	615.49	615.49	50.952	517
2022-06-03	612.37	618.50	611.42	611.42	50.615	737
2022-06-02	614.57	624.57	614.57	624.57	51.704	308
2022-06-01	599.54	611.32	599.54	608.84	50.402	187
2022-05-31	601.65	623.07	601.65	617.53	51.121	1,023
2022-05-30	616.06	617.00	615.89	615.89	50.985	418
2022-05-27	620.00	632.57	620.00	631.45	52.273	1,045
2022-05-26	600.00	600.00	600.00	600.00	49.670	11
2022-05-25	570.90	589.08	567.15	585.39	48.460	726
2022-05-24	577.41	577.41	577.41	577.41	47.800	0
2022-05-23	578.00	578.00	577.41	577.41	47.800	1,881
2022-05-20	571.29	571.29	571.29	571.29	47.293	1,980
2022-05-19	585.94	585.94	585.94	585.94	48.506	550
2022-05-18	594.72	594.72	594.72	594.72	49.233	11
2022-05-17	620.86	637.35	620.86	634.39	52.517	605
2022-05-16	618.85	618.85	618.85	618.85	51.230	0
2022-05-13	605.34	619.50	605.34	618.85	51.230	8,932
2022-05-12	585.00	585.19	579.19	585.19	48.444	3,333
2022-05-11	589.34	589.34	578.60	578.60	47.898	4,202
2022-05-10	584.64	598.66	584.64	591.74	48.986	8,063
2022-05-09	580.60	580.60	577.50	577.65	47.820	5,577
2022-05-06	619.50	619.50	619.50	619.50	51.284	0
2022-05-05	619.50	619.50	619.50	619.50	51.284	0
2022-05-04	618.00	619.50	618.00	619.50	51.284	4,631
2022-05-03	609.89	609.89	600.40	604.88	50.074	4,180
2022-05-02	591.25	603.68	585.27	603.68	49.975	6,611
2022-04-29	578.47	578.47	578.47	578.47	47.888	8,470
2022-04-28	586.00	601.35	586.00	595.57	49.303	1,265
2022-04-27	562.59	562.59	561.45	561.45	46.479	231
2022-04-26	577.10	579.42	568.98	570.14	47.198	4,873
2022-04-25	583.10	583.10	574.00	576.92	47.759	3,641
2022-04-22	557.76	557.76	557.76	557.76	46.173	0
2022-04-20	570.00	570.00	557.76	557.76	46.173	4,697
2022-04-19	553.85	560.86	553.85	560.86	46.430	4,422
2022-04-18	540.00	550.14	540.00	545.15	45.129	3,630
2022-04-14	553.00	553.00	553.00	553.00	45.779	0
2022-04-13	553.00	553.00	553.00	553.00	45.779	11
2022-04-12	563.00	563.00	543.43	543.76	45.014	154
2022-04-11	557.96	562.60	556.22	556.22	46.046	5,588
2022-04-08	577.80	577.80	577.72	577.72	47.825	231
2022-04-07	596.00	601.80	596.00	601.80	49.819	77
2022-04-06	589.41	591.02	589.41	591.02	48.926	3,773
2022-04-05	584.66	584.66	583.98	583.98	48.344	5,544
2022-04-04	611.83	617.69	611.83	614.55	50.874	10,494
2022-04-01	608.00	611.81	602.88	611.81	50.648	5,753
2022-03-31	642.43	649.09	642.43	649.09	53.734	22
2022-03-30	657.47	657.47	656.10	656.10	54.314	2,376

← NewerPage 19 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.