Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	12.300	12.300	12.160	12.160	12.114	9,344
2025-08-06	11.950	11.980	11.810	11.950	11.905	67
2025-08-05	12.410	12.410	12.080	12.140	12.094	8,381
2025-08-04	12.180	12.360	12.180	12.300	12.254	214
2025-08-01	11.700	12.170	11.700	12.080	12.035	3,230
2025-07-31	12.000	12.080	11.740	12.010	11.965	13,820
2025-07-30	12.690	12.800	12.530	12.600	12.553	10,867
2025-07-29	12.660	12.660	12.500	12.530	12.483	12,188
2025-07-28	12.540	12.540	12.540	12.540	12.493	5
2025-07-25	12.260	12.290	12.260	12.290	12.244	64
2025-07-24	12.100	12.100	12.100	12.100	12.054	0
2025-07-23	12.160	12.160	12.100	12.100	12.054	34,616
2025-07-22	12.280	12.440	12.280	12.440	12.393	220
2025-07-21	12.890	12.960	12.890	12.900	12.851	8,615
2025-07-18	12.690	12.690	12.690	12.690	12.642	0
2025-07-17	12.740	12.740	12.690	12.690	12.642	236
2025-07-16	12.410	12.500	12.370	12.500	12.453	99
2025-07-15	12.420	12.790	12.420	12.790	12.742	569
2025-07-14	12.710	12.710	12.500	12.640	12.592	6,753
2025-07-11	12.760	12.880	12.750	12.830	12.782	6,356
2025-07-10	12.680	12.810	12.680	12.760	12.712	128,917
2025-07-09	12.360	12.500	12.300	12.450	12.403	6,209
2025-07-08	12.330	12.390	12.330	12.330	12.284	597
2025-07-07	12.200	12.200	12.200	12.200	12.154	8,200
2025-07-04	12.000	12.270	12.000	12.270	12.224	5
2025-07-03	12.260	12.260	12.150	12.150	12.104	859
2025-07-02	11.920	12.170	11.920	12.110	12.064	18,483
2025-07-01	12.070	12.100	11.970	12.050	12.005	3,996
2025-06-30	12.020	12.020	11.950	11.950	11.905	19,676
2025-06-27	12.000	12.110	12.000	12.070	12.025	43
2025-06-26	11.950	11.950	11.950	11.950	11.905	0
2025-06-25	11.950	11.950	11.950	11.950	11.905	0
2025-06-24	11.950	11.950	11.950	11.950	11.905	3,429
2025-06-23	11.410	11.560	11.330	11.430	11.387	4,307
2025-06-20	11.460	11.460	11.010	11.320	11.277	20,011
2025-06-18	11.600	11.640	11.540	11.640	11.596	15,414
2025-06-17	11.540	11.540	11.540	11.540	11.497	7,394
2025-06-16	11.350	11.650	11.350	11.600	11.556	8,330
2025-06-13	11.320	11.360	11.320	11.320	11.258	3,891
2025-06-12	11.560	11.560	11.520	11.520	11.457	5,450
2025-06-11	11.510	11.550	11.370	11.370	11.308	13,025
2025-06-10	11.240	11.250	11.160	11.250	11.188	2,134
2025-06-09	11.030	11.210	11.030	11.190	11.129	18,170
2025-06-06	11.130	11.130	10.970	10.970	10.910	4,648
2025-06-05	10.990	10.990	10.790	10.890	10.830	8,211
2025-06-04	10.880	10.880	10.720	10.880	10.820	4
2025-06-03	10.810	10.810	10.730	10.770	10.711	4,453
2025-06-02	10.600	10.600	10.600	10.600	10.542	5,000
2025-05-30	10.660	10.660	10.520	10.580	10.522	7,488
2025-05-29	10.760	10.870	10.760	10.780	10.721	54
2025-05-28	10.770	10.770	10.770	10.770	10.711	0
2025-05-27	10.620	10.800	10.620	10.770	10.711	5
2025-05-26	10.730	10.730	10.730	10.730	10.671	1
2025-05-23	10.730	10.730	10.730	10.730	10.671	1
2025-05-22	10.630	10.730	10.630	10.730	10.671	99
2025-05-21	10.810	10.820	10.630	10.630	10.572	9,307
2025-05-20	10.790	10.790	10.790	10.790	10.731	8,427
2025-05-19	10.810	10.810	10.690	10.690	10.631	1,049
2025-05-16	10.760	10.820	10.760	10.800	10.741	74
2025-05-15	10.730	10.860	10.730	10.860	10.800	302

← NewerPage 6 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.