Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 957.53 | 960.84 | 952.02 | 953.24 | 93.432 | 8,802,000 |
| 2024-05-28 | 975.00 | 975.72 | 958.59 | 971.26 | 95.198 | 9,942,000 |
| 2024-05-24 | 964.08 | 982.54 | 961.09 | 970.57 | 95.130 | 7,196,000 |
| 2024-05-23 | 991.22 | 992.66 | 952.45 | 958.13 | 93.911 | 10,576,000 |
| 2024-05-22 | 971.23 | 972.88 | 949.35 | 965.77 | 94.660 | 8,938,000 |
| 2024-05-21 | 971.66 | 973.73 | 941.83 | 964.00 | 94.486 | 14,234,000 |
| 2024-05-20 | 914.39 | 950.00 | 913.53 | 942.04 | 92.334 | 6,650,000 |
| 2024-05-17 | 952.43 | 954.85 | 905.82 | 912.07 | 89.396 | 9,106,000 |
| 2024-05-16 | 950.05 | 955.07 | 942.50 | 942.90 | 92.418 | 8,124,000 |
| 2024-05-15 | 924.40 | 948.44 | 917.12 | 947.75 | 92.894 | 7,133,000 |
| 2024-05-14 | 899.00 | 913.93 | 896.52 | 912.54 | 89.443 | 5,751,000 |
| 2024-05-13 | 920.66 | 920.66 | 902.45 | 903.79 | 88.585 | 7,394,000 |
| 2024-05-10 | 918.26 | 931.20 | 912.24 | 915.42 | 89.725 | 5,100,000 |
| 2024-05-09 | 917.02 | 917.02 | 900.96 | 907.54 | 88.952 | 5,767,000 |
| 2024-05-08 | 903.17 | 914.00 | 899.00 | 913.28 | 89.515 | 5,539,000 |
| 2024-05-07 | 927.61 | 930.00 | 913.34 | 914.91 | 89.675 | 6,746,000 |
| 2024-05-06 | 915.28 | 925.50 | 910.57 | 924.54 | 90.619 | 7,545,000 |
| 2024-05-03 | 898.40 | 912.62 | 895.55 | 908.53 | 89.050 | 8,752,000 |
| 2024-05-02 | 881.04 | 885.18 | 862.09 | 883.68 | 86.614 | 7,245,000 |
| 2024-05-01 | 883.08 | 899.90 | 863.95 | 868.10 | 85.087 | 11,878,000 |
| 2024-04-30 | 923.86 | 934.53 | 893.93 | 894.41 | 87.666 | 9,737,000 |
| 2024-04-29 | 921.54 | 930.28 | 915.10 | 928.81 | 91.037 | 9,025,000 |
| 2024-04-26 | 898.40 | 930.03 | 897.87 | 925.37 | 90.700 | 13,971,000 |
| 2024-04-25 | 909.33 | 912.47 | 886.57 | 901.47 | 88.358 | 13,093,000 |
| 2024-04-24 | 907.34 | 915.86 | 882.27 | 884.89 | 86.732 | 19,491,000 |
| 2024-04-23 | 878.00 | 894.30 | 868.10 | 887.42 | 86.980 | 9,823,000 |
| 2024-04-22 | 876.40 | 878.74 | 857.98 | 868.07 | 85.084 | 18,563,000 |
| 2024-04-19 | 894.94 | 899.68 | 861.95 | 870.25 | 85.298 | 13,545,000 |
| 2024-04-18 | 909.23 | 909.33 | 884.39 | 888.92 | 87.127 | 23,074,000 |
| 2024-04-17 | 950.00 | 952.49 | 910.26 | 912.26 | 89.415 | 16,686,000 |
| 2024-04-16 | 948.84 | 966.31 | 946.78 | 963.23 | 94.411 | 5,448,000 |
| 2024-04-15 | 975.88 | 981.23 | 937.49 | 946.17 | 92.739 | 7,691,000 |
| 2024-04-12 | 963.03 | 969.25 | 952.00 | 957.04 | 93.804 | 9,893,000 |
| 2024-04-11 | 964.03 | 985.19 | 960.68 | 983.48 | 96.396 | 7,055,000 |
| 2024-04-10 | 958.98 | 975.00 | 954.85 | 961.64 | 94.255 | 5,976,000 |
| 2024-04-09 | 980.31 | 981.98 | 958.02 | 973.34 | 95.402 | 5,207,000 |
| 2024-04-08 | 974.14 | 977.14 | 960.95 | 967.26 | 94.806 | 5,609,000 |
| 2024-04-05 | 965.90 | 977.73 | 960.50 | 968.58 | 94.935 | 8,048,000 |
| 2024-04-04 | 992.59 | 1,001.84 | 944.00 | 951.63 | 93.274 | 9,919,000 |
| 2024-04-03 | 961.85 | 988.13 | 960.03 | 978.37 | 95.895 | 7,302,000 |
| 2024-04-02 | 967.00 | 972.90 | 957.00 | 967.33 | 94.813 | 9,071,000 |
| 2024-04-01 | 972.03 | 994.92 | 971.00 | 981.79 | 96.230 | 6,514,000 |
| 2024-03-28 | 965.96 | 973.90 | 961.63 | 971.57 | 95.228 | 6,639,000 |
| 2024-03-27 | 972.82 | 975.48 | 954.80 | 965.67 | 94.650 | 5,896,000 |
| 2024-03-26 | 980.50 | 989.44 | 966.89 | 967.23 | 94.803 | 8,589,000 |
| 2024-03-25 | 962.28 | 982.52 | 962.28 | 971.46 | 95.218 | 7,405,000 |
| 2024-03-22 | 984.75 | 990.52 | 976.02 | 977.90 | 95.849 | 6,901,000 |
| 2024-03-21 | 983.10 | 1,004.30 | 976.00 | 982.57 | 96.307 | 14,078,000 |
| 2024-03-20 | 926.00 | 949.92 | 923.39 | 949.08 | 93.024 | 8,493,000 |
| 2024-03-19 | 913.99 | 932.88 | 909.11 | 931.05 | 91.257 | 7,029,000 |
| 2024-03-18 | 922.41 | 934.95 | 919.97 | 925.28 | 90.691 | 7,510,000 |
| 2024-03-15 | 908.88 | 920.21 | 905.60 | 910.09 | 89.202 | 19,745,000 |
| 2024-03-14 | 933.95 | 937.85 | 916.30 | 925.68 | 90.730 | 9,964,000 |
| 2024-03-13 | 937.01 | 940.70 | 920.91 | 926.71 | 90.831 | 10,080,000 |
| 2024-03-12 | 933.47 | 950.88 | 928.01 | 950.83 | 93.196 | 13,512,000 |
| 2024-03-11 | 943.11 | 943.85 | 920.62 | 931.20 | 91.075 | 13,267,000 |
| 2024-03-08 | 992.72 | 995.81 | 955.73 | 956.65 | 93.565 | 13,313,000 |
| 2024-03-07 | 989.01 | 1,007.39 | 987.85 | 994.57 | 97.273 | 10,974,000 |
| 2024-03-06 | 976.68 | 989.85 | 972.25 | 981.86 | 96.030 | 14,329,000 |
| 2024-03-05 | 969.99 | 979.00 | 951.90 | 963.10 | 94.195 | 13,083,000 |
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.