Lam Research Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	234.50	242.10	227.68	230.15	230.15	22,960,509
2026-10-21	270.90	270.90	259.04	260.81	260.81	16,027,300
2026-10-20	267.76	270.97	260.29	263.45	263.45	7,841,900
2026-10-19	275.16	279.92	271.87	272.20	272.20	10,386,700
2026-10-16	271.44	275.58	263.14	263.94	263.94	11,356,000
2026-10-15	275.19	280.45	266.12	277.46	277.46	13,408,500
2026-10-14	289.61	295.86	284.75	286.92	286.92	10,356,700
2026-10-13	301.68	303.50	290.90	301.11	301.11	8,221,900
2026-10-12	314.85	314.95	308.01	309.56	309.56	6,256,800
2026-10-09	326.00	326.72	316.01	318.84	318.84	4,655,200
2026-10-08	321.02	331.79	316.66	320.59	320.59	8,996,800
2026-10-07	322.06	329.75	321.11	329.51	329.51	6,387,800
2026-10-06	345.10	346.90	330.85	333.89	333.89	7,659,800
2026-10-05	346.88	351.37	341.70	345.80	345.80	6,117,500
2026-10-02	350.00	352.56	344.77	347.49	347.49	7,457,400
2026-10-01	332.00	341.64	331.05	340.10	340.10	8,700,100
2026-09-30	324.65	330.50	322.06	328.51	328.51	7,704,400
2026-09-29	323.63	328.32	319.15	323.86	323.86	7,964,600
2026-09-28	313.88	316.31	305.50	314.47	314.47	9,178,800
2026-09-25	309.18	317.13	307.50	315.21	315.21	8,138,100
2026-09-24	301.86	307.22	298.86	307.16	307.16	7,900,100
2026-09-23	307.50	309.75	298.56	307.28	307.28	9,644,600
2026-09-22	296.82	311.39	296.08	310.96	310.63	9,294,800

Page 1 of 1 · 23 trading days

Stock splits

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