Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	37.550	37.550	34.800	34.970	34.970	68,409
2026-07-23	35.970	37.500	35.900	37.170	37.170	23,708
2026-07-22	35.870	36.910	35.870	35.960	35.960	886
2026-07-21	37.080	37.720	36.580	36.630	36.630	40,487
2026-07-20	37.470	37.470	35.370	35.370	35.370	150,465
2026-07-17	35.480	37.290	34.810	36.620	36.620	63,200
2026-07-16	38.960	39.040	36.600	36.720	36.720	75,097
2026-07-15	40.860	40.860	37.000	38.570	38.570	15,746
2026-07-14	40.440	40.850	39.240	40.370	40.370	37,535
2026-07-13	39.240	39.300	38.200	38.620	38.620	32,169
2026-07-10	40.370	41.120	39.660	40.740	40.740	32,305
2026-07-09	41.510	43.240	40.740	41.200	41.200	85,204
2026-07-08	37.690	39.990	37.290	39.990	39.990	116,760
2026-07-07	38.200	38.540	36.660	37.870	37.870	242,994
2026-07-06	43.790	43.790	40.750	42.380	42.380	210,033
2026-07-03	44.100	44.100	39.000	42.950	42.950	8,120
2026-07-02	47.470	47.470	40.640	42.000	42.000	117,650
2026-07-01	51.570	51.570	45.200	47.000	47.000	44,753
2026-06-30	48.790	51.590	48.790	51.350	51.350	68,712
2026-06-29	43.640	48.790	43.640	48.290	48.290	13,360
2026-06-26	45.200	45.390	44.050	44.540	44.540	39,443
2026-06-25	47.150	48.000	44.490	47.000	47.000	105,371
2026-06-24	48.300	48.300	42.710	46.390	46.390	87,402
2026-06-23	44.990	48.440	43.000	48.440	48.440	66,973
2026-06-22	46.990	49.490	45.900	49.490	49.490	58,236
2026-06-19	50.000	50.000	46.650	50.000	50.000	743
2026-06-18	46.290	47.070	45.690	47.060	47.060	33,509
2026-06-17	44.210	50.010	43.570	50.010	50.010	28,416
2026-06-16	45.000	45.280	42.820	42.990	42.990	69,795
2026-06-15	44.690	46.000	43.880	45.000	45.000	25,541
2026-06-12	42.220	43.680	41.470	43.080	43.060	14,335
2026-06-11	39.300	41.740	39.190	41.740	41.720	10,182
2026-06-10	39.990	40.550	37.740	37.910	37.892	62,839
2026-06-09	38.600	40.950	36.300	40.000	39.981	8,080
2026-06-08	37.670	38.830	36.990	38.600	38.582	67,189
2026-06-05	38.550	38.550	35.740	35.900	35.883	40,430
2026-06-03	38.460	39.980	38.090	39.840	39.821	75,181
2026-06-02	36.800	38.130	36.650	38.020	38.002	3,326
2026-06-01	36.690	36.690	35.360	36.220	36.203	29,998
2026-05-29	36.870	37.340	36.360	36.360	36.343	53,882
2026-05-28	36.880	37.000	35.590	37.000	36.982	19,461
2026-05-27	38.990	38.990	36.330	36.830	36.813	38,453
2026-05-26	36.090	36.870	35.420	36.870	36.852	23,821
2026-05-25	35.260	35.910	35.260	35.720	35.703	585
2026-05-22	34.580	35.270	34.580	35.260	35.243	30,157
2026-05-21	32.300	34.310	32.300	34.310	34.294	57,524
2026-05-20	30.560	33.050	30.560	32.960	32.944	23,182
2026-05-19	30.990	31.660	30.450	31.190	31.175	15,702
2026-05-18	33.220	33.490	31.180	31.630	31.615	54,355
2026-05-15	32.550	33.110	32.420	32.880	32.864	17,166
2026-05-14	33.580	34.200	33.390	34.170	34.154	53,317
2026-05-13	32.750	33.900	32.500	33.580	33.564	26,845
2026-05-12	32.050	32.270	31.030	32.270	32.255	2,830
2026-05-11	31.990	33.330	31.990	33.330	33.314	34,251
2026-05-08	32.910	32.910	32.190	32.650	32.635	24,005
2026-05-07	33.310	33.310	32.040	32.040	32.025	24,413
2026-05-06	31.250	33.280	31.250	32.980	32.964	15,610
2026-05-05	29.770	31.260	29.770	30.770	30.755	27,396
2026-05-04	28.710	29.450	28.710	29.100	29.086	25,769
2026-04-30	28.140	29.050	28.140	29.030	29.016	2,738

← NewerPage 2 of 21 · 1,252 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.