Lam Research Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	10.730	10.860	10.730	10.860	10.800	302
2025-05-14	10.830	10.830	10.820	10.820	10.761	9,092
2025-05-13	10.610	10.900	10.610	10.900	10.840	8,863
2025-05-12	10.590	10.600	10.400	10.600	10.542	4,063
2025-05-09	9.600	9.660	9.600	9.660	9.607	5,007
2025-05-08	9.600	9.600	9.600	9.600	9.547	0
2025-05-07	9.610	9.720	9.600	9.600	9.547	311
2025-05-06	9.490	9.610	9.490	9.560	9.508	4,548
2025-05-05	9.490	9.620	9.490	9.600	9.547	4,761
2025-05-02	9.350	9.620	9.350	9.620	9.567	2,157
2025-04-30	9.020	9.190	9.020	9.190	9.140	6,069
2025-04-29	9.050	9.140	9.050	9.130	9.080	2,740
2025-04-28	9.150	9.230	9.120	9.170	9.120	2,308
2025-04-25	8.920	9.250	8.920	9.200	9.150	1,705
2025-04-24	9.150	9.150	8.960	8.960	8.911	3,573
2025-04-23	8.760	8.760	8.610	8.620	8.573	6,437
2025-04-22	8.200	8.310	8.140	8.190	8.145	10,935
2025-04-17	8.510	8.520	8.390	8.390	8.344	132
2025-04-16	8.900	8.900	8.500	8.540	8.493	3,167
2025-04-15	9.150	9.170	9.080	9.090	9.040	17,647
2025-04-14	8.960	9.070	8.960	9.050	9.000	274
2025-04-11	8.700	8.700	8.700	8.700	8.652	0
2025-04-10	9.050	9.050	8.700	8.700	8.652	48
2025-04-09	8.450	8.500	8.360	8.500	8.453	47
2025-04-08	8.690	8.790	8.020	8.020	7.976	9,683
2025-04-07	7.800	8.410	7.800	8.410	8.364	29,302
2025-04-04	8.360	8.360	7.800	7.900	7.857	2,069
2025-04-03	9.100	9.100	8.390	8.450	8.404	2,822
2025-04-02	9.340	9.520	9.340	9.520	9.468	466
2025-04-01	9.440	9.440	9.200	9.260	9.209	85,417
2025-03-31	9.400	9.400	9.250	9.360	9.309	628
2025-03-28	9.690	9.690	9.500	9.500	9.448	1,412
2025-03-27	9.870	9.870	9.740	9.850	9.796	7,549
2025-03-26	10.100	10.100	9.840	9.870	9.816	634
2025-03-25	10.090	10.090	10.090	10.090	10.035	7,585
2025-03-24	10.230	10.230	10.180	10.180	10.124	7,609
2025-03-21	9.800	9.860	9.800	9.840	9.786	9,064
2025-03-20	9.990	9.990	9.960	9.960	9.905	7,079
2025-03-19	9.980	10.040	9.980	10.020	9.965	357
2025-03-18	9.910	9.910	9.910	9.910	9.856	2,747
2025-03-17	10.150	10.150	10.090	10.150	10.094	4,116
2025-03-14	10.100	10.250	10.090	10.180	10.124	3,784
2025-03-13	10.000	10.000	9.870	9.870	9.816	8,433
2025-03-12	9.500	10.210	9.500	10.000	9.945	8,764
2025-03-11	9.850	9.850	9.690	9.700	9.647	3,544
2025-03-10	10.000	10.000	9.760	9.780	9.726	9,013
2025-03-07	10.070	10.350	10.020	10.280	10.224	6,796
2025-03-06	10.410	10.410	9.930	9.980	9.925	18,400
2025-03-05	10.110	10.300	10.070	10.300	10.244	15,859
2025-02-28	10.780	10.780	10.050	10.070	10.015	14,358
2025-02-27	10.500	10.800	10.160	10.800	10.741	2,934
2025-02-26	10.980	10.980	10.680	10.720	10.640	9,256
2025-02-25	10.890	10.970	10.610	10.610	10.531	3,362
2025-02-24	11.180	11.180	10.970	10.970	10.889	1,003
2025-02-21	11.600	11.700	11.180	11.250	11.166	6,938
2025-02-20	11.770	11.770	11.550	11.560	11.474	3,871
2025-02-19	11.260	11.490	11.220	11.370	11.286	8,123
2025-02-18	10.920	11.220	10.920	11.220	11.137	4,071
2025-02-17	10.660	10.660	10.660	10.660	10.581	60
2025-02-14	11.090	11.090	10.700	10.710	10.630	11,296

← NewerPage 7 of 21 · 1,248 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.