Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 29.380 | 29.490 | 28.330 | 29.280 | 29.244 | 11,400 |
| 2026-01-28 | 29.230 | 29.230 | 28.140 | 28.270 | 28.236 | 33,963 |
| 2026-01-27 | 27.260 | 28.290 | 27.060 | 28.120 | 28.086 | 18,353 |
| 2026-01-26 | 26.010 | 26.990 | 25.940 | 26.730 | 26.698 | 9,854 |
| 2026-01-23 | 26.030 | 26.450 | 25.810 | 26.170 | 26.138 | 25,103 |
| 2026-01-22 | 28.340 | 28.600 | 26.490 | 26.530 | 26.498 | 17,773 |
| 2026-01-21 | 27.540 | 28.140 | 26.870 | 28.050 | 28.016 | 30,301 |
| 2026-01-20 | 28.270 | 28.270 | 26.490 | 27.280 | 27.247 | 52,786 |
| 2026-01-19 | 28.580 | 30.100 | 27.220 | 28.270 | 28.236 | 1,294 |
| 2026-01-16 | 27.350 | 27.500 | 26.950 | 27.130 | 27.097 | 12,058 |
| 2026-01-15 | 27.470 | 27.700 | 26.640 | 26.640 | 26.608 | 42,225 |
| 2026-01-14 | 26.070 | 26.070 | 25.300 | 25.520 | 25.489 | 12,687 |
| 2026-01-13 | 27.010 | 27.180 | 26.160 | 26.160 | 26.128 | 12,750 |
| 2026-01-12 | 26.730 | 27.130 | 26.150 | 27.010 | 26.977 | 40,819 |
| 2026-01-09 | 25.010 | 26.760 | 24.850 | 26.730 | 26.698 | 2,234 |
| 2026-01-08 | 24.600 | 24.840 | 24.150 | 24.720 | 24.690 | 5,873 |
| 2026-01-07 | 24.950 | 25.080 | 24.480 | 24.760 | 24.730 | 26,138 |
| 2026-01-06 | 24.080 | 25.580 | 24.070 | 25.250 | 25.219 | 2,576 |
| 2026-01-05 | 23.090 | 24.410 | 23.090 | 23.930 | 23.901 | 49,555 |
| 2026-01-02 | 21.290 | 22.860 | 21.290 | 22.860 | 22.832 | 4,586 |
| 2025-12-30 | 22.180 | 22.180 | 21.700 | 21.730 | 21.704 | 8,611 |
| 2025-12-29 | 22.220 | 22.400 | 22.210 | 22.290 | 22.263 | 9,498 |
| 2025-12-26 | 22.450 | 22.530 | 22.370 | 22.430 | 22.403 | 203 |
| 2025-12-23 | 22.510 | 22.510 | 21.990 | 22.050 | 22.023 | 20,430 |
| 2025-12-22 | 22.220 | 22.360 | 21.660 | 22.280 | 22.253 | 42,282 |
| 2025-12-19 | 20.880 | 21.850 | 20.780 | 21.820 | 21.794 | 2,933 |
| 2025-12-18 | 20.070 | 20.790 | 20.000 | 20.790 | 20.765 | 2,323 |
| 2025-12-17 | 20.650 | 20.650 | 19.280 | 19.320 | 19.297 | 66 |
| 2025-12-16 | 20.220 | 20.520 | 20.050 | 20.520 | 20.495 | 3,791 |
| 2025-12-15 | 20.000 | 20.420 | 20.000 | 20.300 | 20.275 | 28,373 |
| 2025-12-12 | 20.400 | 20.450 | 19.540 | 19.710 | 19.686 | 11,363 |
| 2025-12-11 | 20.060 | 20.740 | 19.890 | 20.740 | 20.715 | 16,318 |
| 2025-12-10 | 20.450 | 20.980 | 20.390 | 20.980 | 20.955 | 1,957 |
| 2025-12-09 | 20.080 | 20.430 | 20.080 | 20.430 | 20.405 | 2,598 |
| 2025-12-08 | 19.840 | 20.290 | 19.670 | 20.080 | 20.056 | 3,255 |
| 2025-12-05 | 19.210 | 20.000 | 19.020 | 19.710 | 19.686 | 25,742 |
| 2025-12-04 | 18.750 | 18.980 | 18.640 | 18.970 | 18.947 | 10,279 |
| 2025-12-03 | 19.450 | 19.450 | 18.800 | 19.240 | 19.217 | 52,630 |
| 2025-12-02 | 19.220 | 19.290 | 19.020 | 19.180 | 19.157 | 10,749 |
| 2025-12-01 | 18.800 | 19.300 | 18.800 | 19.020 | 18.997 | 17,937 |
| 2025-11-28 | 18.820 | 19.260 | 18.800 | 18.840 | 18.796 | 320 |
| 2025-11-27 | 19.040 | 19.040 | 19.040 | 19.040 | 18.995 | 140 |
| 2025-11-26 | 19.000 | 19.140 | 18.630 | 19.050 | 19.005 | 50,978 |
| 2025-11-25 | 18.090 | 18.560 | 17.800 | 18.550 | 18.506 | 78,478 |
| 2025-11-24 | 18.340 | 18.640 | 18.320 | 18.590 | 18.546 | 14,224 |
| 2025-11-21 | 18.160 | 18.160 | 16.840 | 17.530 | 17.489 | 3,342 |
| 2025-11-19 | 17.510 | 18.200 | 17.320 | 18.160 | 18.117 | 241,837 |
| 2025-11-18 | 17.410 | 17.710 | 17.410 | 17.500 | 17.459 | 76 |
| 2025-11-17 | 18.050 | 18.400 | 17.770 | 17.770 | 17.728 | 138 |
| 2025-11-14 | 18.330 | 18.340 | 17.710 | 17.870 | 17.828 | 22,089 |
| 2025-11-13 | 18.500 | 18.500 | 18.320 | 18.320 | 18.277 | 165 |
| 2025-11-12 | 19.470 | 19.560 | 19.180 | 19.490 | 19.444 | 47,387 |
| 2025-11-11 | 19.860 | 19.860 | 19.090 | 19.120 | 19.075 | 1,267 |
| 2025-11-10 | 19.890 | 20.130 | 19.820 | 20.110 | 20.063 | 1,375 |
| 2025-11-07 | 19.630 | 19.630 | 18.680 | 19.190 | 19.145 | 1,098 |
| 2025-11-06 | 20.250 | 20.250 | 19.630 | 19.820 | 19.773 | 90,466 |
| 2025-11-05 | 19.210 | 20.370 | 19.120 | 20.250 | 20.202 | 22,998 |
| 2025-11-04 | 19.300 | 19.580 | 19.110 | 19.210 | 19.165 | 6,017 |
| 2025-11-03 | 18.900 | 19.680 | 18.900 | 19.620 | 19.574 | 24,738 |
| 2025-10-31 | 19.900 | 19.900 | 19.190 | 19.290 | 19.245 | 14,997 |
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.