Lam Research Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 657.47 | 657.47 | 656.10 | 656.10 | 54.314 | 2,376 |
| 2022-03-29 | 672.00 | 676.50 | 667.92 | 674.52 | 55.839 | 66 |
| 2022-03-28 | 666.60 | 666.60 | 664.00 | 664.00 | 54.968 | 2,354 |
| 2022-03-25 | 662.25 | 662.25 | 650.91 | 660.12 | 54.647 | 134,409 |
| 2022-03-24 | 664.46 | 666.88 | 660.48 | 662.40 | 54.836 | 341 |
| 2022-03-23 | 657.93 | 657.93 | 643.20 | 647.22 | 53.579 | 66 |
| 2022-03-22 | 673.60 | 673.60 | 668.06 | 669.24 | 55.402 | 99 |
| 2022-03-21 | 659.12 | 661.84 | 655.55 | 658.91 | 54.547 | 2,772 |
| 2022-03-18 | 674.83 | 685.98 | 674.83 | 679.70 | 56.268 | 5,643 |
| 2022-03-17 | 653.55 | 658.14 | 653.55 | 658.14 | 54.483 | 1,232 |
| 2022-03-16 | 648.27 | 650.18 | 648.27 | 650.18 | 53.824 | 99 |
| 2022-03-15 | 593.43 | 628.66 | 593.43 | 628.66 | 52.042 | 3,025 |
| 2022-03-14 | 594.75 | 594.75 | 594.75 | 594.75 | 49.088 | 220 |
| 2022-03-11 | 620.34 | 626.20 | 612.68 | 615.50 | 49.709 | 1,716 |
| 2022-03-10 | 626.85 | 626.85 | 626.85 | 626.85 | 50.625 | 11 |
| 2022-03-09 | 637.50 | 649.76 | 637.50 | 644.55 | 52.055 | 1,408 |
| 2022-03-08 | 637.83 | 637.83 | 629.20 | 629.20 | 50.815 | 847 |
| 2022-03-07 | 627.77 | 627.77 | 627.77 | 627.77 | 50.700 | 154 |
| 2022-03-04 | 682.04 | 682.04 | 660.28 | 665.21 | 53.723 | 638 |
| 2022-03-03 | 701.48 | 701.48 | 675.21 | 678.06 | 54.761 | 7,172 |
| 2022-03-02 | 706.39 | 711.41 | 703.68 | 711.41 | 57.454 | 3,619 |
| 2022-02-25 | 733.72 | 737.74 | 733.72 | 737.74 | 59.581 | 1,133 |
| 2022-02-24 | 674.04 | 712.33 | 674.04 | 712.33 | 57.529 | 2,640 |
| 2022-02-23 | 709.29 | 709.29 | 672.82 | 672.82 | 54.338 | 6,083 |
| 2022-02-22 | 725.62 | 725.62 | 696.42 | 714.22 | 57.681 | 363 |
| 2022-02-21 | 712.84 | 712.84 | 712.84 | 712.84 | 57.570 | 22 |
| 2022-02-18 | 756.00 | 756.00 | 735.75 | 735.75 | 59.420 | 22 |
| 2022-02-17 | 752.91 | 752.91 | 752.91 | 752.91 | 60.806 | 110 |
| 2022-02-16 | 749.21 | 749.21 | 749.21 | 749.21 | 60.507 | 44 |
| 2022-02-15 | 747.52 | 762.57 | 745.33 | 762.57 | 61.586 | 2,871 |
| 2022-02-14 | 723.72 | 736.30 | 723.72 | 726.68 | 58.688 | 1,144 |
| 2022-02-11 | 757.38 | 757.41 | 731.75 | 733.30 | 59.222 | 253 |
| 2022-02-10 | 787.20 | 801.60 | 779.20 | 779.20 | 62.929 | 495 |
| 2022-02-09 | 776.02 | 797.24 | 776.02 | 793.92 | 64.118 | 605 |
| 2022-02-08 | 755.00 | 759.00 | 752.56 | 752.56 | 60.778 | 4,499 |
| 2022-02-07 | 778.87 | 778.87 | 750.00 | 750.00 | 60.571 | 440 |
| 2022-02-04 | 775.40 | 775.40 | 769.84 | 769.84 | 62.173 | 253 |
| 2022-02-03 | 794.30 | 794.68 | 780.28 | 780.81 | 63.059 | 308 |
| 2022-02-02 | 788.58 | 806.27 | 788.58 | 803.01 | 64.852 | 693 |
| 2022-02-01 | 768.72 | 777.28 | 768.68 | 775.46 | 62.627 | 3,817 |
| 2022-01-31 | 760.41 | 775.02 | 756.59 | 773.20 | 62.445 | 242 |
| 2022-01-28 | 723.00 | 748.50 | 723.00 | 747.76 | 60.390 | 6,006 |
| 2022-01-27 | 773.09 | 773.09 | 749.00 | 751.08 | 60.658 | 3,124 |
| 2022-01-26 | 827.22 | 827.22 | 817.40 | 817.40 | 66.014 | 79,750 |
| 2022-01-25 | 800.77 | 817.84 | 799.85 | 802.06 | 64.775 | 1,650 |
| 2022-01-24 | 811.50 | 839.96 | 811.50 | 839.96 | 67.836 | 78,848 |
| 2022-01-21 | 845.00 | 845.00 | 844.50 | 844.50 | 68.203 | 1,100 |
| 2022-01-20 | 877.67 | 877.67 | 861.05 | 861.05 | 69.540 | 99 |
| 2022-01-19 | 948.54 | 948.54 | 887.29 | 887.29 | 71.659 | 7,359 |
| 2022-01-18 | 971.62 | 971.62 | 943.37 | 943.37 | 76.188 | 143 |
| 2022-01-17 | 1,017.20 | 1,018.92 | 1,017.20 | 1,018.92 | 82.289 | 22 |
| 2022-01-14 | 964.59 | 1,016.50 | 964.59 | 1,016.50 | 82.094 | 8,074 |
| 2022-01-13 | 988.99 | 999.98 | 952.91 | 953.85 | 77.034 | 35,365 |
| 2022-01-12 | 941.89 | 941.89 | 941.89 | 941.89 | 76.068 | 1,100 |
| 2022-01-11 | 934.81 | 934.81 | 934.81 | 934.81 | 75.497 | 3,300 |
| 2022-01-10 | 940.00 | 941.25 | 912.75 | 932.48 | 75.308 | 5,610 |
| 2022-01-07 | 955.00 | 955.00 | 952.98 | 952.98 | 76.964 | 4,895 |
| 2022-01-06 | 991.00 | 996.17 | 991.00 | 996.17 | 80.452 | 2,211 |
| 2022-01-05 | 1,004.90 | 1,004.90 | 988.45 | 988.45 | 79.829 | 3,520 |
| 2022-01-04 | 1,039.27 | 1,039.27 | 1,017.30 | 1,017.30 | 82.159 | 3,784 |
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.