Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	1,020.60	1,020.60	1,020.60	1,020.60	82.425	1,210
2021-12-30	1,035.34	1,035.34	998.54	998.54	80.644	18,073
2021-12-29	1,030.22	1,039.92	1,030.22	1,039.92	83.985	3,971
2021-12-28	1,031.22	1,031.22	1,012.18	1,012.18	81.745	1,166
2021-12-27	1,017.72	1,017.72	1,017.72	1,017.72	82.193	4,400
2021-12-23	988.82	988.82	988.82	988.82	79.859	1,100
2021-12-22	974.95	978.73	969.00	978.73	79.044	2,585
2021-12-21	978.17	978.76	978.17	978.76	79.046	3,630
2021-12-20	957.56	957.56	932.90	943.35	76.186	1,177
2021-12-17	956.89	958.00	956.89	958.00	77.369	385
2021-12-16	967.00	967.00	957.33	957.33	77.315	1,265
2021-12-15	976.14	976.14	949.44	967.00	78.096	1,056
2021-12-14	976.14	976.14	976.14	976.14	78.834	0
2021-12-13	981.00	989.01	976.14	976.14	78.662	3,652
2021-12-10	991.06	991.06	991.06	991.06	78.582	1,870
2021-12-09	976.31	976.31	976.31	976.31	77.412	2,211
2021-12-08	984.59	990.99	984.59	987.04	78.263	1,474
2021-12-07	988.71	988.95	988.71	988.95	78.414	5,621
2021-12-06	933.00	946.66	933.00	946.66	75.061	1,463
2021-12-03	927.21	936.65	927.21	936.65	74.267	550
2021-12-02	940.00	943.47	937.00	943.47	74.808	160,732
2021-12-01	976.32	996.00	976.32	992.22	78.674	231
2021-11-30	955.24	955.24	955.24	955.24	75.741	11
2021-11-29	908.73	955.94	908.73	955.94	75.797	2,277
2021-11-26	921.91	921.91	921.91	921.91	73.099	0
2021-11-25	921.91	921.91	921.91	921.91	73.099	0
2021-11-24	924.00	924.00	921.91	921.91	73.099	55
2021-11-23	914.06	926.93	913.00	916.74	72.689	198
2021-11-22	904.64	904.64	904.64	904.64	71.729	0
2021-11-19	871.20	904.64	871.20	904.64	71.729	33
2021-11-18	877.83	878.00	877.83	877.84	69.604	264
2021-11-17	867.50	878.23	867.50	878.23	69.635	286
2021-11-16	846.97	846.97	846.97	846.97	67.157	0
2021-11-12	855.72	855.72	846.97	846.97	67.157	2,475
2021-11-11	834.50	834.50	834.50	834.50	66.168	0
2021-11-10	834.50	834.50	834.50	834.50	66.168	385
2021-11-09	834.12	849.50	834.12	849.50	67.357	550
2021-11-08	816.75	816.75	816.75	816.75	64.761	0
2021-11-05	816.75	816.75	816.75	816.75	64.761	0
2021-11-04	816.75	816.75	816.75	816.75	64.761	220
2021-11-03	805.04	805.04	805.04	805.04	63.832	0
2021-11-01	806.15	806.15	805.04	805.04	63.832	726
2021-10-29	794.61	797.60	794.61	796.76	63.175	484
2021-10-28	804.74	804.74	793.10	793.10	62.885	616
2021-10-27	781.35	781.35	781.35	781.35	61.954	0
2021-10-26	781.35	781.35	781.35	781.35	61.954	0
2021-10-25	781.35	781.35	781.35	781.35	61.954	0
2021-10-22	781.35	781.35	781.35	781.35	61.954	0

← NewerPage 21 of 21 · 1,248 trading days

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.