Explain this page
Arphra AIPlain-English read on Lam Research Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 256.69 | 263.08 | 255.49 | 256.29 | 256.29 | 256.29 | 0.00% | 130,970 |
| May 01, 2026 | 255.14 | 260.44 | 250.12 | 256.72 | 256.72 | 256.72 | 0.00% | 8,094,464 |
| Apr 30, 2026 | 252.39 | 258.58 | 248.66 | 257.86 | 257.86 | 257.86 | 0.00% | 10,381,132 |
| Apr 29, 2026 | 253.17 | 253.96 | 241.60 | 248.75 | 248.75 | 248.75 | 0.00% | 9,585,300 |
| Apr 28, 2026 | 251.98 | 253.70 | 243.04 | 251.23 | 251.23 | 251.23 | 0.00% | 11,499,534 |
| Apr 27, 2026 | 267.76 | 268.83 | 256.31 | 259.47 | 259.47 | 259.47 | 0.00% | 8,095,400 |
| Apr 24, 2026 | 267.50 | 275.84 | 266.88 | 267.78 | 267.78 | 267.78 | 0.00% | 12,313,200 |
| Apr 23, 2026 | 265.05 | 272.82 | 253.28 | 258.56 | 258.56 | 258.56 | 0.00% | 12,269,100 |
| Apr 22, 2026 | 261.71 | 266.14 | 257.40 | 265.55 | 265.55 | 265.55 | 0.00% | 9,803,300 |
| Apr 21, 2026 | 263.81 | 265.60 | 256.71 | 258.37 | 258.37 | 258.37 | 0.00% | 7,830,300 |
| Apr 20, 2026 | 267.10 | 267.65 | 262.54 | 263.16 | 263.16 | 263.16 | 0.00% | 5,989,903 |
| Apr 17, 2026 | 267.97 | 268.76 | 262.42 | 267.60 | 267.60 | 267.60 | 0.00% | 8,465,435 |
| Apr 16, 2026 | 263.48 | 266.25 | 259.18 | 260.96 | 260.96 | 260.96 | 0.00% | 7,829,408 |
| Apr 15, 2026 | 267.00 | 267.99 | 255.48 | 265.16 | 265.16 | 265.16 | 0.00% | 11,324,225 |
| Apr 14, 2026 | 271.86 | 273.50 | 264.90 | 272.41 | 272.41 | 272.41 | 0.00% | 8,500,605 |
| Apr 13, 2026 | 263.12 | 267.54 | 260.85 | 267.32 | 267.32 | 267.32 | 0.00% | 8,773,600 |
| Apr 10, 2026 | 263.19 | 268.23 | 259.33 | 263.66 | 263.66 | 263.66 | 0.00% | 9,124,738 |
| Apr 09, 2026 | 248.33 | 259.00 | 247.35 | 258.76 | 258.76 | 258.76 | 0.00% | 9,757,800 |
| Apr 08, 2026 | 242.75 | 249.19 | 241.49 | 246.49 | 246.49 | 246.49 | 0.00% | 11,023,000 |
| Apr 07, 2026 | 218.24 | 224.49 | 216.50 | 224.35 | 224.35 | 224.35 | 0.00% | 6,818,401 |
| Apr 06, 2026 | 220.13 | 221.56 | 216.53 | 220.65 | 220.65 | 220.65 | 0.00% | 4,031,245 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.