Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.700 | 10.980 | 10.700 | 10.980 | 10.898 | 6,690 |
| 2025-02-12 | 10.680 | 10.680 | 10.670 | 10.670 | 10.591 | 7,203 |
| 2025-02-11 | 10.930 | 10.930 | 10.930 | 10.930 | 10.849 | 10,645 |
| 2025-02-10 | 11.080 | 11.080 | 10.890 | 10.950 | 10.869 | 560 |
| 2025-02-07 | 10.820 | 10.880 | 10.810 | 10.820 | 10.740 | 5,947 |
| 2025-02-06 | 10.650 | 10.800 | 10.650 | 10.790 | 10.710 | 39 |
| 2025-02-05 | 10.450 | 10.780 | 10.450 | 10.780 | 10.700 | 9,327 |
| 2025-02-04 | 10.650 | 10.650 | 10.390 | 10.390 | 10.313 | 11,830 |
| 2025-02-03 | 10.760 | 10.760 | 10.610 | 10.650 | 10.571 | 3,596 |
| 2025-01-31 | 11.070 | 11.110 | 10.730 | 10.730 | 10.650 | 798 |
| 2025-01-30 | 10.060 | 10.910 | 10.060 | 10.880 | 10.799 | 7,300 |
| 2025-01-29 | 10.070 | 10.310 | 9.970 | 10.060 | 9.985 | 5,159 |
| 2025-01-28 | 10.170 | 10.170 | 9.830 | 10.020 | 9.946 | 2,289 |
| 2025-01-27 | 10.200 | 10.330 | 9.910 | 10.110 | 10.035 | 10,094 |
| 2025-01-24 | 10.900 | 10.900 | 10.580 | 10.610 | 10.531 | 9,084 |
| 2025-01-23 | 10.910 | 11.000 | 10.750 | 10.840 | 10.760 | 408 |
| 2025-01-22 | 11.300 | 11.390 | 11.220 | 11.220 | 11.137 | 12,317 |
| 2025-01-21 | 11.220 | 11.240 | 11.010 | 11.180 | 11.097 | 852 |
| 2025-01-20 | 11.190 | 11.210 | 10.930 | 11.210 | 11.127 | 98 |
| 2025-01-17 | 11.310 | 11.310 | 11.000 | 11.040 | 10.958 | 187 |
| 2025-01-16 | 10.740 | 11.260 | 10.740 | 10.970 | 10.889 | 8,161 |
| 2025-01-15 | 10.280 | 10.490 | 10.280 | 10.380 | 10.303 | 757 |
| 2025-01-14 | 10.350 | 10.350 | 10.170 | 10.170 | 10.094 | 2,627 |
| 2025-01-13 | 10.100 | 10.280 | 10.100 | 10.220 | 10.144 | 254 |
| 2025-01-10 | 10.340 | 10.420 | 10.330 | 10.330 | 10.253 | 687 |
| 2025-01-09 | 10.570 | 10.840 | 10.570 | 10.740 | 10.660 | 120 |
| 2025-01-08 | 10.680 | 10.710 | 10.310 | 10.310 | 10.233 | 2,251 |
| 2025-01-07 | 10.230 | 10.990 | 10.230 | 10.640 | 10.561 | 6,856 |
| 2025-01-06 | 10.760 | 11.250 | 10.730 | 10.770 | 10.690 | 19,387 |
| 2025-01-03 | 10.530 | 10.590 | 10.500 | 10.590 | 10.511 | 6,494 |
| 2025-01-02 | 10.410 | 10.410 | 10.090 | 10.090 | 10.015 | 94,810 |
| 2024-12-30 | 10.190 | 10.230 | 10.100 | 10.140 | 10.065 | 2,457 |
| 2024-12-27 | 10.480 | 10.480 | 10.260 | 10.310 | 10.233 | 4,132 |
| 2024-12-26 | 10.350 | 10.430 | 10.200 | 10.420 | 10.343 | 5,551 |
| 2024-12-23 | 10.070 | 10.350 | 10.070 | 10.350 | 10.273 | 19,446 |
| 2024-12-20 | 9.660 | 10.150 | 9.650 | 9.930 | 9.856 | 14,130 |
| 2024-12-19 | 10.520 | 10.520 | 9.810 | 9.900 | 9.827 | 20,497 |
| 2024-12-18 | 11.000 | 11.170 | 10.750 | 10.750 | 10.670 | 22,737 |
| 2024-12-17 | 10.900 | 11.000 | 10.750 | 10.790 | 10.710 | 5,570 |
| 2024-12-16 | 10.440 | 10.860 | 10.420 | 10.810 | 10.730 | 13,354 |
| 2024-12-13 | 10.410 | 10.530 | 10.410 | 10.420 | 10.343 | 7,446 |
| 2024-12-12 | 10.380 | 10.410 | 10.310 | 10.310 | 10.233 | 1,700 |
| 2024-12-11 | 10.330 | 10.650 | 10.330 | 10.650 | 10.571 | 5,886 |
| 2024-12-10 | 10.170 | 10.800 | 9.900 | 10.340 | 10.263 | 7,078 |
| 2024-12-09 | 10.590 | 10.740 | 10.590 | 10.720 | 10.640 | 7,857 |
| 2024-12-06 | 10.190 | 10.540 | 10.190 | 10.540 | 10.440 | 23 |
| 2024-12-05 | 10.680 | 10.680 | 10.000 | 10.190 | 10.094 | 56,235 |
| 2024-12-04 | 10.920 | 10.930 | 10.670 | 10.750 | 10.648 | 2,494 |
| 2024-12-03 | 10.830 | 10.830 | 10.460 | 10.690 | 10.589 | 7,209 |
| 2024-12-02 | 10.100 | 10.850 | 10.100 | 10.830 | 10.728 | 11,902 |
| 2024-11-29 | 10.220 | 10.310 | 9.610 | 10.080 | 9.985 | 56,265 |
| 2024-11-28 | 9.860 | 9.870 | 9.670 | 9.670 | 9.579 | 99 |
| 2024-11-27 | 9.700 | 9.700 | 9.590 | 9.620 | 9.529 | 12,773 |
| 2024-11-26 | 9.820 | 9.820 | 9.550 | 9.550 | 9.460 | 4,784 |
| 2024-11-25 | 9.710 | 9.740 | 9.450 | 9.710 | 9.618 | 66,906 |
| 2024-11-22 | 9.580 | 9.720 | 9.490 | 9.550 | 9.460 | 743 |
| 2024-11-21 | 9.300 | 9.680 | 9.300 | 9.640 | 9.549 | 13,538 |
| 2024-11-19 | 9.340 | 9.340 | 9.090 | 9.230 | 9.143 | 9,402 |
| 2024-11-18 | 9.300 | 9.300 | 9.150 | 9.190 | 9.103 | 13,841 |
| 2024-11-14 | 9.910 | 9.910 | 9.820 | 9.860 | 9.767 | 642,255 |
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.