Lam Research Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	228.46	236.15	224.78	230.78	230.78	21,393
2026-10-22	242.41	245.21	230.27	231.61	231.61	48,891
2026-10-21	273.61	275.71	259.00	261.95	261.95	18,517
2026-10-20	270.00	274.08	260.34	265.23	265.23	14,104
2026-10-19	269.00	279.95	266.00	274.01	274.01	14,452
2026-10-16	280.00	281.92	266.00	266.88	266.88	8,913
2026-10-15	284.13	286.00	266.17	272.96	272.96	39,113
2026-10-14	301.64	305.82	284.84	287.06	287.06	12,064
2026-10-13	307.50	309.56	290.74	297.68	297.68	15,265
2026-10-12	323.02	327.00	308.00	311.24	311.24	5,871
2026-10-09	321.86	330.00	316.00	320.22	320.22	22,096
2026-10-08	331.98	332.00	316.59	322.55	322.55	14,245
2026-10-07	333.55	334.61	320.75	326.24	326.24	12,059
2026-10-06	348.00	350.00	331.50	332.92	332.92	13,807
2026-10-05	349.70	355.00	341.50	346.06	346.06	8,639
2026-10-02	344.80	352.79	340.00	349.49	349.49	18,061
2026-10-01	337.55	345.00	328.51	335.95	335.95	57,628
2026-09-30	326.64	328.02	319.21	327.67	327.67	47,884
2026-09-29	311.10	328.42	309.20	321.83	321.83	14,117
2026-09-28	308.42	316.48	302.50	314.96	314.96	22,700
2026-09-25	305.40	315.58	301.77	314.05	314.05	14,855
2026-09-24	304.36	308.21	297.00	303.57	303.57	6,781
2026-09-23	312.00	312.95	298.45	306.76	306.76	21,389

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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