Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 27.840 | 28.640 | 27.530 | 28.140 | 28.127 | 29,860 |
| 2026-04-28 | 28.530 | 28.720 | 27.700 | 28.410 | 28.397 | 22,985 |
| 2026-04-27 | 30.540 | 33.330 | 29.080 | 33.330 | 33.314 | 9,080 |
| 2026-04-24 | 30.150 | 31.250 | 30.060 | 31.170 | 31.155 | 56,412 |
| 2026-04-23 | 30.100 | 30.170 | 28.900 | 28.950 | 28.936 | 13,201 |
| 2026-04-22 | 29.640 | 30.060 | 29.260 | 30.030 | 30.016 | 5,109 |
| 2026-04-20 | 30.530 | 30.530 | 29.760 | 29.810 | 29.796 | 5,825 |
| 2026-04-17 | 29.860 | 30.270 | 29.780 | 30.220 | 30.206 | 1,771 |
| 2026-04-16 | 31.230 | 31.230 | 29.580 | 29.620 | 29.606 | 1,131 |
| 2026-04-15 | 30.460 | 31.240 | 29.180 | 31.240 | 31.225 | 4,401 |
| 2026-04-14 | 30.910 | 30.960 | 30.330 | 30.850 | 30.835 | 9,652 |
| 2026-04-13 | 29.990 | 31.240 | 29.790 | 31.240 | 31.225 | 13,038 |
| 2026-04-10 | 30.020 | 31.250 | 29.870 | 31.250 | 31.235 | 14,825 |
| 2026-04-09 | 28.800 | 29.930 | 28.350 | 29.930 | 29.916 | 2,006 |
| 2026-04-08 | 27.480 | 28.750 | 27.480 | 28.750 | 28.736 | 13,925 |
| 2026-04-07 | 25.320 | 26.080 | 25.320 | 25.860 | 25.848 | 3,837 |
| 2026-04-06 | 25.840 | 25.930 | 25.480 | 25.800 | 25.788 | 5,209 |
| 2026-04-02 | 25.200 | 25.960 | 24.670 | 25.630 | 25.618 | 12,540 |
| 2026-04-01 | 25.760 | 26.240 | 25.480 | 26.040 | 26.028 | 7,455 |
| 2026-03-31 | 24.100 | 25.180 | 24.100 | 24.980 | 24.968 | 6,519 |
| 2026-03-30 | 25.480 | 25.480 | 23.750 | 23.910 | 23.899 | 7,743 |
| 2026-03-27 | 25.330 | 25.590 | 25.000 | 25.120 | 25.108 | 8,172 |
| 2026-03-26 | 26.960 | 27.120 | 25.320 | 25.320 | 25.308 | 2,316 |
| 2026-03-25 | 28.900 | 29.990 | 27.030 | 29.990 | 29.976 | 40,932 |
| 2026-03-24 | 27.690 | 28.870 | 27.380 | 28.870 | 28.856 | 41,427 |
| 2026-03-23 | 27.730 | 28.490 | 27.690 | 28.490 | 28.476 | 17,124 |
| 2026-03-20 | 27.210 | 28.300 | 27.000 | 28.300 | 28.287 | 2,950 |
| 2026-03-19 | 28.100 | 28.100 | 26.060 | 27.770 | 27.757 | 5,845 |
| 2026-03-18 | 26.900 | 28.120 | 26.630 | 28.120 | 28.107 | 4,840 |
| 2026-03-17 | 26.380 | 26.790 | 26.120 | 26.790 | 26.777 | 24,722 |
| 2026-03-16 | 26.150 | 26.490 | 25.910 | 26.110 | 26.098 | 1,098 |
| 2026-03-13 | 25.330 | 25.800 | 25.120 | 25.670 | 25.658 | 26,951 |
| 2026-03-12 | 26.810 | 26.810 | 24.650 | 24.940 | 24.928 | 38,650 |
| 2026-03-11 | 25.280 | 26.900 | 25.240 | 26.900 | 26.887 | 17,916 |
| 2026-03-10 | 24.920 | 25.800 | 24.770 | 25.190 | 25.178 | 31,470 |
| 2026-03-09 | 23.700 | 24.710 | 23.200 | 24.570 | 24.558 | 19,504 |
| 2026-03-06 | 25.100 | 25.320 | 23.750 | 23.810 | 23.799 | 53,517 |
| 2026-03-05 | 26.400 | 26.790 | 25.110 | 26.790 | 26.777 | 14,036 |
| 2026-03-04 | 26.370 | 26.530 | 26.020 | 26.420 | 26.407 | 1,444 |
| 2026-03-03 | 26.590 | 27.000 | 25.850 | 27.000 | 26.987 | 22,635 |
| 2026-03-02 | 27.010 | 27.390 | 26.800 | 27.160 | 27.147 | 5,083 |
| 2026-02-27 | 28.110 | 28.110 | 27.300 | 27.480 | 27.447 | 52,386 |
| 2026-02-26 | 29.990 | 29.990 | 27.150 | 29.370 | 29.334 | 217,727 |
| 2026-02-25 | 29.040 | 33.330 | 28.960 | 33.330 | 33.290 | 10,062 |
| 2026-02-24 | 29.150 | 29.150 | 28.170 | 28.490 | 28.455 | 42,039 |
| 2026-02-23 | 28.740 | 28.740 | 28.020 | 28.410 | 28.376 | 3,342 |
| 2026-02-20 | 28.320 | 28.850 | 28.320 | 28.660 | 28.625 | 16,223 |
| 2026-02-19 | 28.310 | 28.310 | 27.590 | 28.030 | 27.996 | 5,673 |
| 2026-02-18 | 28.620 | 29.000 | 28.420 | 28.590 | 28.555 | 61,184 |
| 2026-02-13 | 27.980 | 28.620 | 27.610 | 27.870 | 27.836 | 4,797 |
| 2026-02-12 | 28.220 | 28.220 | 27.410 | 27.460 | 27.427 | 1,514 |
| 2026-02-11 | 26.760 | 27.990 | 26.760 | 27.760 | 27.726 | 25,963 |
| 2026-02-10 | 27.150 | 27.210 | 26.360 | 26.790 | 26.758 | 1,482 |
| 2026-02-09 | 27.410 | 27.410 | 26.770 | 27.080 | 27.047 | 6,699 |
| 2026-02-06 | 26.180 | 27.470 | 26.100 | 27.410 | 27.377 | 71,931 |
| 2026-02-05 | 25.050 | 25.740 | 24.740 | 25.390 | 25.359 | 56,321 |
| 2026-02-04 | 27.440 | 27.480 | 24.710 | 25.000 | 24.970 | 165,061 |
| 2026-02-03 | 28.740 | 28.820 | 27.170 | 27.330 | 27.297 | 316,494 |
| 2026-02-02 | 28.030 | 29.010 | 27.190 | 28.290 | 28.256 | 3,472 |
| 2026-01-30 | 29.090 | 29.090 | 27.850 | 28.030 | 27.996 | 46,747 |
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.