Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 945.00 | 982.45 | 943.65 | 981.53 | 95.998 | 11,111,000 |
| 2024-02-29 | 936.47 | 941.82 | 926.22 | 938.25 | 91.765 | 13,084,000 |
| 2024-02-28 | 917.24 | 924.10 | 912.85 | 922.67 | 90.241 | 6,150,000 |
| 2024-02-27 | 940.38 | 944.03 | 928.23 | 930.73 | 91.030 | 6,303,000 |
| 2024-02-26 | 936.60 | 946.95 | 933.02 | 938.76 | 91.815 | 6,091,000 |
| 2024-02-23 | 947.14 | 950.05 | 926.19 | 928.50 | 90.811 | 6,868,000 |
| 2024-02-22 | 930.00 | 949.33 | 925.27 | 944.36 | 92.363 | 12,639,000 |
| 2024-02-21 | 895.02 | 902.22 | 886.75 | 901.93 | 88.213 | 7,123,000 |
| 2024-02-20 | 918.92 | 925.41 | 891.01 | 900.44 | 88.067 | 10,890,000 |
| 2024-02-16 | 940.41 | 955.99 | 923.43 | 926.03 | 90.570 | 13,280,000 |
| 2024-02-15 | 917.75 | 921.54 | 906.55 | 913.78 | 89.372 | 8,529,000 |
| 2024-02-14 | 908.63 | 928.97 | 907.68 | 915.70 | 89.560 | 11,849,000 |
| 2024-02-13 | 875.30 | 901.12 | 871.97 | 892.59 | 87.299 | 12,595,000 |
| 2024-02-12 | 905.50 | 924.22 | 904.01 | 908.00 | 88.806 | 12,542,000 |
| 2024-02-09 | 880.00 | 913.82 | 874.86 | 911.58 | 89.157 | 18,363,000 |
| 2024-02-08 | 852.00 | 869.59 | 846.14 | 864.36 | 84.538 | 8,627,000 |
| 2024-02-07 | 837.72 | 857.99 | 833.22 | 848.54 | 82.991 | 8,570,000 |
| 2024-02-06 | 852.90 | 857.40 | 823.80 | 834.62 | 81.630 | 10,546,000 |
| 2024-02-05 | 838.79 | 857.33 | 832.49 | 851.32 | 83.263 | 8,651,000 |
| 2024-02-02 | 827.29 | 846.38 | 827.29 | 838.70 | 82.029 | 7,629,000 |
| 2024-02-01 | 831.85 | 836.07 | 824.04 | 832.21 | 81.394 | 7,633,000 |
| 2024-01-31 | 822.00 | 837.81 | 815.67 | 825.17 | 80.705 | 9,969,000 |
| 2024-01-30 | 841.09 | 849.99 | 831.97 | 835.79 | 81.744 | 10,696,000 |
| 2024-01-29 | 835.70 | 846.87 | 834.00 | 845.80 | 82.723 | 9,904,000 |
| 2024-01-26 | 853.00 | 860.00 | 836.63 | 839.04 | 82.062 | 16,751,000 |
| 2024-01-25 | 877.00 | 900.09 | 864.70 | 865.60 | 84.660 | 31,073,000 |
| 2024-01-24 | 850.00 | 858.64 | 838.46 | 848.16 | 82.954 | 19,276,000 |
| 2024-01-23 | 829.61 | 831.98 | 821.47 | 830.39 | 81.216 | 8,243,000 |
| 2024-01-22 | 829.13 | 846.61 | 827.67 | 833.54 | 81.524 | 13,652,000 |
| 2024-01-19 | 798.68 | 828.56 | 794.72 | 826.32 | 80.818 | 18,628,000 |
| 2024-01-18 | 775.90 | 788.39 | 771.78 | 785.65 | 76.840 | 14,863,000 |
| 2024-01-17 | 752.83 | 754.30 | 742.01 | 752.90 | 73.637 | 9,631,000 |
| 2024-01-16 | 754.29 | 768.90 | 748.02 | 761.14 | 74.443 | 6,847,000 |
| 2024-01-12 | 760.73 | 763.35 | 754.86 | 759.67 | 74.299 | 4,972,000 |
| 2024-01-11 | 749.61 | 761.37 | 742.17 | 760.20 | 74.351 | 7,742,000 |
| 2024-01-10 | 753.78 | 754.84 | 736.51 | 749.69 | 73.323 | 8,376,000 |
| 2024-01-09 | 746.33 | 756.84 | 744.65 | 752.02 | 73.551 | 5,904,000 |
| 2024-01-08 | 736.34 | 757.70 | 736.34 | 757.16 | 74.054 | 10,889,000 |
| 2024-01-05 | 734.57 | 742.25 | 728.60 | 732.40 | 71.632 | 8,219,000 |
| 2024-01-04 | 725.78 | 744.91 | 723.25 | 731.08 | 71.503 | 10,330,000 |
| 2024-01-03 | 732.00 | 743.00 | 729.66 | 736.93 | 72.075 | 9,224,000 |
| 2024-01-02 | 768.75 | 769.38 | 742.07 | 749.30 | 73.285 | 11,136,000 |
| 2023-12-29 | 787.51 | 790.09 | 778.00 | 783.26 | 76.606 | 5,191,000 |
| 2023-12-28 | 797.80 | 798.72 | 789.01 | 789.67 | 77.233 | 6,007,000 |
| 2023-12-27 | 799.00 | 801.29 | 790.30 | 794.93 | 77.748 | 7,623,000 |
| 2023-12-26 | 783.04 | 799.87 | 783.04 | 795.71 | 77.824 | 6,941,000 |
| 2023-12-22 | 776.92 | 784.10 | 773.62 | 779.99 | 76.286 | 5,251,000 |
| 2023-12-21 | 778.50 | 779.25 | 763.50 | 776.92 | 75.986 | 9,349,000 |
| 2023-12-20 | 772.05 | 780.50 | 754.42 | 754.93 | 73.836 | 11,409,000 |
| 2023-12-19 | 772.22 | 781.84 | 768.73 | 781.01 | 76.386 | 8,906,000 |
| 2023-12-18 | 775.60 | 779.00 | 757.51 | 769.92 | 75.302 | 8,841,000 |
| 2023-12-15 | 769.33 | 779.68 | 767.57 | 773.50 | 75.652 | 17,817,000 |
| 2023-12-14 | 740.36 | 771.28 | 738.78 | 767.21 | 75.037 | 17,234,000 |
| 2023-12-13 | 732.95 | 740.59 | 721.49 | 734.65 | 71.852 | 8,889,000 |
| 2023-12-12 | 733.00 | 738.80 | 727.11 | 731.24 | 71.519 | 12,019,000 |
| 2023-12-11 | 710.24 | 737.99 | 708.40 | 735.59 | 71.748 | 15,849,000 |
| 2023-12-08 | 699.46 | 711.17 | 699.02 | 703.17 | 68.586 | 7,944,000 |
| 2023-12-07 | 703.16 | 710.32 | 697.21 | 708.03 | 69.060 | 9,009,000 |
| 2023-12-06 | 708.99 | 709.98 | 693.47 | 694.87 | 67.777 | 6,348,000 |
| 2023-12-05 | 696.34 | 699.95 | 687.18 | 697.14 | 67.998 | 12,201,000 |
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.