Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 874.99 | 877.00 | 830.00 | 835.72 | 82.066 | 13,665,000 |
| 2024-08-21 | 869.50 | 876.99 | 860.44 | 873.33 | 85.759 | 8,452,000 |
| 2024-08-20 | 880.65 | 882.05 | 856.26 | 862.86 | 84.731 | 9,951,000 |
| 2024-08-19 | 865.00 | 881.96 | 848.10 | 881.28 | 86.540 | 10,306,000 |
| 2024-08-16 | 871.54 | 881.41 | 860.00 | 871.14 | 85.544 | 11,232,000 |
| 2024-08-15 | 864.67 | 895.10 | 858.67 | 890.10 | 87.406 | 12,064,000 |
| 2024-08-14 | 848.76 | 856.69 | 827.25 | 845.33 | 83.010 | 8,602,000 |
| 2024-08-13 | 815.00 | 842.24 | 812.74 | 840.76 | 82.561 | 15,018,000 |
| 2024-08-12 | 807.44 | 822.51 | 798.22 | 810.89 | 79.628 | 7,256,000 |
| 2024-08-09 | 808.00 | 816.34 | 791.56 | 807.90 | 79.334 | 12,528,000 |
| 2024-08-08 | 780.20 | 801.18 | 760.00 | 799.13 | 78.473 | 14,911,000 |
| 2024-08-07 | 797.99 | 803.26 | 743.36 | 748.05 | 73.457 | 12,823,000 |
| 2024-08-06 | 775.04 | 794.98 | 765.86 | 770.17 | 75.629 | 12,832,000 |
| 2024-08-05 | 740.68 | 793.85 | 720.00 | 770.39 | 75.651 | 23,639,000 |
| 2024-08-02 | 800.00 | 805.43 | 758.00 | 763.00 | 74.925 | 27,073,000 |
| 2024-08-01 | 854.75 | 879.85 | 812.55 | 830.33 | 81.537 | 28,880,000 |
| 2024-07-31 | 893.50 | 924.74 | 880.50 | 921.24 | 90.464 | 19,419,000 |
| 2024-07-30 | 900.00 | 905.07 | 853.51 | 854.86 | 83.946 | 13,399,000 |
| 2024-07-29 | 909.19 | 931.33 | 890.79 | 892.34 | 87.626 | 8,251,000 |
| 2024-07-26 | 908.10 | 908.66 | 889.04 | 894.64 | 87.852 | 11,679,000 |
| 2024-07-25 | 910.92 | 917.66 | 881.96 | 884.12 | 86.819 | 19,318,000 |
| 2024-07-24 | 950.00 | 952.24 | 908.79 | 909.87 | 89.348 | 13,159,000 |
| 2024-07-23 | 963.76 | 977.28 | 956.01 | 959.69 | 94.240 | 6,710,000 |
| 2024-07-22 | 942.00 | 981.23 | 930.78 | 977.06 | 95.946 | 13,319,000 |
| 2024-07-19 | 959.54 | 967.00 | 915.50 | 917.11 | 90.059 | 14,103,000 |
| 2024-07-18 | 984.18 | 984.18 | 935.36 | 952.60 | 93.544 | 16,199,000 |
| 2024-07-17 | 1,019.15 | 1,019.15 | 967.19 | 967.68 | 95.024 | 21,142,000 |
| 2024-07-16 | 1,075.62 | 1,082.34 | 1,062.82 | 1,075.99 | 105.66 | 6,284,000 |
| 2024-07-15 | 1,069.82 | 1,081.91 | 1,062.59 | 1,069.11 | 104.98 | 7,911,000 |
| 2024-07-12 | 1,056.99 | 1,093.40 | 1,052.52 | 1,069.82 | 105.05 | 9,459,000 |
| 2024-07-11 | 1,129.77 | 1,130.00 | 1,059.49 | 1,059.94 | 104.08 | 13,516,000 |
| 2024-07-10 | 1,116.07 | 1,129.50 | 1,106.75 | 1,127.30 | 110.70 | 7,749,000 |
| 2024-07-09 | 1,106.10 | 1,118.68 | 1,100.24 | 1,112.55 | 109.25 | 6,242,000 |
| 2024-07-08 | 1,088.39 | 1,105.86 | 1,085.24 | 1,101.61 | 108.18 | 7,275,000 |
| 2024-07-05 | 1,090.36 | 1,094.47 | 1,075.08 | 1,087.80 | 106.82 | 5,599,000 |
| 2024-07-03 | 1,070.00 | 1,091.19 | 1,060.91 | 1,082.74 | 106.32 | 4,308,000 |
| 2024-07-02 | 1,048.92 | 1,073.42 | 1,046.54 | 1,072.82 | 105.35 | 5,504,000 |
| 2024-07-01 | 1,062.26 | 1,071.92 | 1,040.50 | 1,060.63 | 104.15 | 6,145,000 |
| 2024-06-28 | 1,065.05 | 1,086.72 | 1,052.97 | 1,064.85 | 104.57 | 12,237,000 |
| 2024-06-27 | 1,076.25 | 1,084.76 | 1,048.05 | 1,055.83 | 103.68 | 9,148,000 |
| 2024-06-26 | 1,053.60 | 1,069.12 | 1,042.27 | 1,055.76 | 103.67 | 8,787,000 |
| 2024-06-25 | 1,024.74 | 1,054.52 | 1,012.45 | 1,052.90 | 103.39 | 8,646,000 |
| 2024-06-24 | 1,047.92 | 1,057.04 | 1,022.07 | 1,024.42 | 100.60 | 10,415,000 |
| 2024-06-21 | 1,059.97 | 1,064.57 | 1,038.71 | 1,050.35 | 103.14 | 16,514,000 |
| 2024-06-20 | 1,091.92 | 1,093.39 | 1,050.22 | 1,061.31 | 104.22 | 14,615,000 |
| 2024-06-18 | 1,071.01 | 1,101.81 | 1,068.65 | 1,089.58 | 106.99 | 11,927,000 |
| 2024-06-17 | 1,030.00 | 1,073.39 | 1,030.00 | 1,071.70 | 105.04 | 10,497,000 |
| 2024-06-14 | 1,025.00 | 1,042.07 | 1,023.05 | 1,035.98 | 101.54 | 6,205,000 |
| 2024-06-13 | 1,027.17 | 1,044.80 | 1,021.94 | 1,038.50 | 101.79 | 9,582,000 |
| 2024-06-12 | 1,011.36 | 1,040.90 | 1,005.96 | 1,037.63 | 101.70 | 15,063,000 |
| 2024-06-11 | 999.04 | 1,001.00 | 979.55 | 999.75 | 97.990 | 7,123,000 |
| 2024-06-10 | 955.25 | 1,008.50 | 955.02 | 1,003.07 | 98.316 | 10,591,000 |
| 2024-06-07 | 972.26 | 972.26 | 955.46 | 962.72 | 94.361 | 5,813,000 |
| 2024-06-06 | 962.02 | 974.29 | 954.26 | 962.19 | 94.309 | 8,045,000 |
| 2024-06-05 | 948.84 | 972.56 | 947.21 | 971.72 | 95.243 | 11,660,000 |
| 2024-06-04 | 932.02 | 936.97 | 910.26 | 922.73 | 90.441 | 6,672,000 |
| 2024-06-03 | 946.97 | 952.39 | 911.28 | 935.63 | 91.706 | 6,806,000 |
| 2024-05-31 | 948.73 | 949.72 | 903.15 | 932.44 | 91.393 | 15,598,000 |
| 2024-05-30 | 952.00 | 961.18 | 941.47 | 950.70 | 93.183 | 10,577,000 |
| 2024-05-29 | 957.53 | 960.84 | 952.02 | 953.24 | 93.432 | 8,802,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-10-03 | 10:1 |
| 2000-03-17 | 959692:319897 |
| 1993-09-16 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.3300 USD |
| 2026-06-17 | 0.2600 USD |
| 2026-03-04 | 0.2600 USD |
| 2025-12-03 | 0.2600 USD |
| 2025-09-24 | 0.2600 USD |
| 2025-06-18 | 0.2300 USD |
| 2025-03-05 | 0.2300 USD |
| 2024-12-11 | 0.2300 USD |
| 2024-09-17 | 2.3000 USD |
| 2024-06-18 | 2.0000 USD |
| 2024-03-12 | 2.0000 USD |
| 2023-12-12 | 2.0000 USD |
| 2023-09-12 | 2.0000 USD |
| 2023-06-13 | 1.7250 USD |
| 2023-03-14 | 1.7250 USD |
| 2022-12-13 | 1.7250 USD |
| 2022-09-13 | 1.7250 USD |
| 2022-06-14 | 1.5000 USD |
| 2022-03-15 | 1.5000 USD |
| 2021-12-14 | 1.5000 USD |
| 2021-09-27 | 1.5000 USD |
| 2021-06-15 | 1.3000 USD |
| 2021-03-16 | 1.3000 USD |
| 2020-12-08 | 1.3000 USD |
| 2020-09-29 | 1.3000 USD |
| 2020-06-16 | 1.1500 USD |
| 2020-03-24 | 1.1500 USD |
| 2019-12-10 | 1.1500 USD |
| 2019-09-30 | 1.1500 USD |
| 2019-06-11 | 1.1000 USD |
| 2019-03-19 | 1.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.