Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9.820 | 9.830 | 9.700 | 9.720 | 9.628 | 264,586 |
| 2024-11-12 | 10.100 | 10.100 | 9.850 | 9.900 | 9.806 | 4,180 |
| 2024-11-11 | 10.130 | 10.190 | 9.860 | 9.950 | 9.856 | 40,258 |
| 2024-11-08 | 10.300 | 10.380 | 10.130 | 10.130 | 10.034 | 19,396 |
| 2024-11-07 | 10.040 | 10.260 | 10.040 | 10.260 | 10.163 | 917 |
| 2024-11-06 | 9.990 | 10.010 | 9.820 | 9.970 | 9.876 | 7,849 |
| 2024-11-05 | 9.930 | 9.930 | 9.920 | 9.920 | 9.826 | 3,086 |
| 2024-11-04 | 9.960 | 9.960 | 9.710 | 9.760 | 9.668 | 9,187 |
| 2024-11-01 | 9.900 | 9.980 | 9.850 | 9.980 | 9.886 | 11,344 |
| 2024-10-31 | 10.060 | 10.060 | 9.670 | 9.780 | 9.688 | 2,128 |
| 2024-10-30 | 10.060 | 10.110 | 10.010 | 10.050 | 9.955 | 557 |
| 2024-10-29 | 9.830 | 10.300 | 9.830 | 10.300 | 10.203 | 9,637 |
| 2024-10-28 | 10.190 | 10.190 | 9.780 | 9.830 | 9.737 | 2,383 |
| 2024-10-25 | 10.000 | 10.280 | 10.000 | 10.150 | 10.054 | 11,977 |
| 2024-10-24 | 9.930 | 10.010 | 9.690 | 9.850 | 9.757 | 17,892 |
| 2024-10-23 | 9.360 | 9.480 | 9.300 | 9.420 | 9.331 | 176,637 |
| 2024-10-22 | 9.460 | 9.480 | 9.350 | 9.460 | 9.371 | 3,452 |
| 2024-10-21 | 9.510 | 9.510 | 9.400 | 9.410 | 9.321 | 17,324 |
| 2024-10-18 | 9.550 | 9.550 | 9.410 | 9.410 | 9.321 | 5,608 |
| 2024-10-17 | 9.950 | 10.030 | 9.440 | 9.460 | 9.371 | 16,970 |
| 2024-10-16 | 9.950 | 9.950 | 9.520 | 9.520 | 9.430 | 25,524 |
| 2024-10-15 | 10.990 | 11.060 | 9.780 | 9.850 | 9.757 | 413,266 |
| 2024-10-14 | 10.650 | 10.980 | 10.650 | 10.890 | 10.787 | 1,355 |
| 2024-10-11 | 10.540 | 10.690 | 10.540 | 10.690 | 10.589 | 8,201 |
| 2024-10-10 | 10.430 | 10.510 | 10.380 | 10.480 | 10.381 | 2,622 |
| 2024-10-09 | 10.560 | 10.600 | 10.560 | 10.600 | 10.500 | 18,388 |
| 2024-10-08 | 10.230 | 10.230 | 10.160 | 10.210 | 10.113 | 9,350 |
| 2024-10-07 | 10.070 | 10.100 | 10.000 | 10.000 | 9.905 | 1,898 |
| 2024-10-04 | 10.540 | 10.540 | 10.050 | 10.070 | 9.975 | 16,872 |
| 2024-10-03 | 10.100 | 10.100 | 10.100 | 10.100 | 10.005 | 8,339 |
| 2024-10-02 | 103.13 | 103.13 | 95.910 | 95.910 | 95.003 | 131 |
| 2024-10-01 | 100.20 | 100.20 | 97.870 | 97.870 | 96.945 | 14,895 |
| 2024-09-30 | 102.00 | 102.31 | 99.600 | 100.00 | 99.054 | 500 |
| 2024-09-27 | 105.40 | 105.40 | 101.41 | 102.47 | 101.50 | 2,791 |
| 2024-09-26 | 103.96 | 106.49 | 101.92 | 105.40 | 104.40 | 2,522 |
| 2024-09-25 | 100.60 | 100.69 | 100.00 | 100.00 | 99.054 | 1,130 |
| 2024-09-24 | 98.520 | 99.100 | 97.430 | 98.670 | 97.737 | 1,295 |
| 2024-09-23 | 98.100 | 98.520 | 97.890 | 98.520 | 97.588 | 758 |
| 2024-09-20 | 95.700 | 97.010 | 95.700 | 97.010 | 96.093 | 1,379 |
| 2024-09-19 | 97.200 | 98.460 | 96.920 | 97.910 | 96.984 | 221 |
| 2024-09-18 | 94.940 | 95.350 | 94.940 | 95.350 | 94.448 | 405 |
| 2024-09-17 | 102.21 | 102.21 | 95.040 | 95.640 | 94.736 | 308 |
| 2024-09-16 | 92.400 | 95.080 | 89.620 | 89.620 | 88.773 | 580 |
| 2024-09-13 | 97.000 | 98.700 | 97.000 | 97.520 | 96.598 | 402 |
| 2024-09-12 | 97.930 | 97.930 | 95.850 | 97.000 | 95.893 | 622 |
| 2024-09-11 | 106.00 | 106.00 | 93.800 | 98.000 | 96.881 | 6,592 |
| 2024-09-10 | 95.000 | 95.000 | 92.680 | 94.050 | 92.976 | 644 |
| 2024-09-09 | 106.99 | 106.99 | 92.800 | 92.800 | 91.741 | 724 |
| 2024-09-06 | 95.000 | 95.010 | 92.810 | 93.600 | 92.531 | 7,068 |
| 2024-09-05 | 109.13 | 109.13 | 95.400 | 95.400 | 94.311 | 328 |
| 2024-09-04 | 98.900 | 98.900 | 97.550 | 98.000 | 96.881 | 107 |
| 2024-09-03 | 99.500 | 99.500 | 97.970 | 97.970 | 96.852 | 366 |
| 2024-09-02 | 103.25 | 106.31 | 103.25 | 106.31 | 105.10 | 9 |
| 2024-08-30 | 110.00 | 110.00 | 103.71 | 104.59 | 103.40 | 1,044 |
| 2024-08-29 | 104.00 | 105.59 | 101.81 | 101.81 | 100.65 | 14,687 |
| 2024-08-28 | 102.19 | 102.19 | 101.51 | 101.80 | 100.64 | 620 |
| 2024-08-27 | 109.99 | 109.99 | 101.01 | 102.71 | 101.54 | 13 |
| 2024-08-26 | 104.00 | 104.07 | 101.87 | 102.41 | 101.24 | 8,132 |
| 2024-08-23 | 105.49 | 106.95 | 105.25 | 105.25 | 104.05 | 1,522 |
| 2024-08-22 | 108.88 | 108.88 | 105.49 | 105.49 | 104.29 | 1,885 |
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.