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 |
| 2026-09-18 | 31.960 | 33.360 | 31.530 | 33.240 | 32.959 | 42,680 |
| 2026-09-17 | 32.880 | 32.910 | 31.300 | 31.300 | 31.035 | 9,469 |
| 2026-09-16 | 32.450 | 32.450 | 31.230 | 31.410 | 31.144 | 6,200 |
| 2026-09-15 | 33.720 | 33.720 | 31.100 | 32.600 | 32.600 | 9,369 |
| 2026-09-14 | 32.880 | 33.380 | 31.900 | 33.380 | 33.380 | 21,484 |
| 2026-09-11 | 35.330 | 35.330 | 34.340 | 34.820 | 34.820 | 10,117 |
| 2026-09-10 | 36.000 | 36.000 | 34.450 | 34.500 | 34.500 | 59,945 |
| 2026-09-09 | 37.780 | 37.780 | 36.360 | 36.430 | 36.430 | 10,619 |
| 2026-09-08 | 36.540 | 37.190 | 36.080 | 36.970 | 36.970 | 28,785 |
| 2026-09-04 | 34.860 | 36.130 | 34.860 | 36.110 | 36.110 | 33,788 |
| 2026-09-03 | 33.100 | 33.930 | 32.300 | 33.930 | 33.930 | 23,733 |
| 2026-09-02 | 33.890 | 34.010 | 33.200 | 33.330 | 33.330 | 102,675 |
| 2026-09-01 | 35.450 | 35.450 | 33.640 | 33.890 | 33.890 | 29,298 |
| 2026-08-31 | 35.000 | 35.640 | 35.000 | 35.500 | 35.500 | 26,620 |
| 2026-08-28 | 37.260 | 37.530 | 35.720 | 35.720 | 35.720 | 42,176 |
| 2026-08-27 | 37.670 | 37.670 | 36.530 | 37.140 | 37.140 | 25,516 |
| 2026-08-26 | 36.740 | 37.030 | 36.230 | 36.660 | 36.660 | 20,697 |
| 2026-08-25 | 37.650 | 37.650 | 36.150 | 36.740 | 36.740 | 57,908 |
| 2026-08-24 | 35.680 | 36.400 | 34.900 | 35.920 | 35.920 | 26,101 |
| 2026-08-21 | 35.800 | 38.020 | 35.610 | 38.020 | 38.020 | 54,853 |
| 2026-08-20 | 36.160 | 36.830 | 35.660 | 36.540 | 36.540 | 13,485 |
| 2026-08-19 | 38.760 | 39.170 | 35.860 | 36.090 | 36.090 | 62,070 |
| 2026-08-18 | 38.900 | 38.900 | 37.650 | 38.180 | 38.180 | 10,537 |
| 2026-08-17 | 39.900 | 40.800 | 39.440 | 40.590 | 40.590 | 49,805 |
| 2026-08-14 | 39.840 | 40.500 | 38.930 | 39.350 | 39.350 | 31,467 |
| 2026-08-13 | 38.500 | 40.680 | 38.300 | 39.300 | 39.300 | 10,874 |
| 2026-08-12 | 36.900 | 38.720 | 36.900 | 38.390 | 38.390 | 12,104 |
| 2026-08-11 | 36.510 | 36.850 | 35.890 | 36.630 | 36.630 | 16,737 |
| 2026-08-10 | 36.750 | 37.110 | 35.450 | 35.720 | 35.720 | 45,025 |
| 2026-08-07 | 36.800 | 36.800 | 35.240 | 36.190 | 36.190 | 9,803 |
| 2026-08-06 | 35.450 | 36.460 | 34.290 | 35.680 | 35.680 | 29,524 |
| 2026-08-05 | 37.120 | 37.430 | 35.700 | 37.140 | 37.140 | 4,037 |
| 2026-08-04 | 33.970 | 37.290 | 33.970 | 37.120 | 37.120 | 14,837 |
| 2026-08-03 | 32.990 | 34.110 | 31.890 | 33.950 | 33.950 | 56,768 |
| 2026-07-31 | 34.800 | 35.130 | 34.280 | 34.280 | 34.280 | 24,823 |
| 2026-07-30 | 35.570 | 37.030 | 34.000 | 34.410 | 34.410 | 128,254 |
| 2026-07-29 | 31.300 | 31.680 | 29.390 | 29.650 | 29.650 | 29,890 |
| 2026-07-28 | 32.450 | 32.450 | 30.110 | 30.890 | 30.890 | 27,539 |
| 2026-07-27 | 34.800 | 36.390 | 32.390 | 33.890 | 33.890 | 30,529 |
Page 1 of 5 · 249 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.