Lam Research Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	30.530	30.630	29.790	30.200	30.200	16,967
2026-10-19	31.770	32.080	31.110	31.110	31.110	9,134
2026-10-16	31.610	31.700	30.400	30.400	30.400	44,961
2026-10-15	32.500	32.500	30.640	32.080	32.080	242,532
2026-10-14	34.550	34.550	32.630	32.900	32.900	49,030
2026-10-13	35.550	35.550	33.110	34.200	34.200	48,484
2026-10-09	37.350	37.350	36.000	36.130	36.130	80,298
2026-10-08	37.820	37.820	36.280	36.420	36.420	22,662
2026-10-07	36.630	37.350	36.550	37.350	37.350	9,403
2026-10-06	38.600	39.180	37.490	37.610	37.610	58,877
2026-10-05	41.290	41.290	38.740	39.700	39.700	137,353
2026-10-02	41.700	41.910	41.160	41.300	41.300	8,616
2026-10-01	38.750	40.510	38.750	39.690	39.690	66,352
2026-09-30	37.550	38.830	37.550	38.740	38.740	4,479
2026-09-29	37.480	38.850	37.480	38.450	38.450	21,139
2026-09-28	36.930	37.480	36.250	37.290	37.290	5,720
2026-09-25	37.000	37.370	36.510	37.250	37.250	13,612
2026-09-24	35.210	36.100	35.160	36.070	36.070	34,033
2026-09-23	35.000	36.100	35.000	35.700	35.700	4,283
2026-09-22	34.340	36.000	34.340	36.000	36.000	4,884
2026-09-21	33.360	35.420	33.360	35.220	34.922	10,955

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.