Lam Research Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	715.60	716.55	702.05	710.06	69.258	9,036,000
2023-12-01	712.08	722.59	708.12	722.08	70.431	6,919,000
2023-11-30	718.80	718.80	706.37	715.92	69.830	12,922,000
2023-11-29	720.00	725.47	713.05	713.99	69.642	8,125,000
2023-11-28	712.33	717.43	704.49	710.39	69.290	9,053,000
2023-11-27	715.00	730.99	710.68	722.45	70.467	6,819,000
2023-11-24	716.48	722.13	715.00	717.50	69.984	3,006,000
2023-11-22	715.00	728.23	713.40	717.46	69.980	7,819,000
2023-11-21	716.03	716.03	703.48	707.37	68.996	8,709,000
2023-11-20	697.33	721.00	697.33	719.15	70.145	10,264,000
2023-11-17	691.56	701.56	688.00	700.34	68.310	10,265,000
2023-11-16	699.00	706.34	695.84	700.44	68.320	10,047,000
2023-11-15	698.20	699.56	691.53	697.90	68.072	6,295,000
2023-11-14	691.00	696.18	683.91	694.92	67.781	9,555,000
2023-11-13	680.00	680.01	670.55	673.43	65.685	8,158,000
2023-11-10	661.08	687.87	656.35	685.43	66.856	13,734,000
2023-11-09	650.00	668.50	648.51	650.26	63.425	12,196,000
2023-11-08	644.60	649.12	641.08	647.58	63.164	7,304,000
2023-11-07	640.00	647.09	636.69	641.26	62.548	8,192,000
2023-11-06	634.08	639.58	628.12	639.05	62.332	6,929,000
2023-11-03	629.20	639.41	626.89	634.08	61.847	9,832,000
2023-11-02	622.50	631.41	618.20	623.28	60.794	13,560,000
2023-11-01	592.87	607.64	588.77	606.66	59.173	10,439,000
2023-10-31	586.33	590.78	574.42	588.22	57.374	8,179,000
2023-10-30	582.41	593.37	577.19	583.50	56.914	8,657,000
2023-10-27	584.30	593.55	580.78	584.02	56.964	9,497,000
2023-10-26	589.10	604.58	583.52	585.13	57.073	11,976,000
2023-10-25	596.69	598.54	581.07	583.34	56.898	11,332,000
2023-10-24	605.22	611.34	598.94	604.02	58.915	9,659,000
2023-10-23	596.30	607.29	589.39	599.58	58.482	8,106,000
2023-10-20	603.70	608.21	598.42	600.35	58.557	13,013,000
2023-10-19	626.95	632.50	600.21	601.95	58.713	25,078,000
2023-10-18	638.00	645.15	626.28	642.24	62.643	13,346,000
2023-10-17	638.14	653.44	626.46	649.95	63.395	10,340,000
2023-10-16	647.82	655.63	644.12	650.70	63.468	9,990,000
2023-10-13	661.00	664.39	642.00	645.12	62.924	12,292,000
2023-10-12	645.35	665.00	645.21	654.96	63.884	13,285,000
2023-10-11	640.95	643.25	633.95	641.73	62.593	6,615,000
2023-10-10	633.46	642.95	628.28	634.38	61.876	6,741,000
2023-10-09	621.24	630.87	614.76	627.69	61.224	6,921,000
2023-10-06	620.67	632.08	609.22	628.11	61.265	10,649,000
2023-10-05	632.98	633.88	620.29	625.83	61.043	7,537,000
2023-10-04	624.40	634.00	622.02	632.38	61.681	9,588,000
2023-10-03	630.08	637.00	612.90	618.11	60.290	10,197,000
2023-10-02	627.25	641.00	623.02	630.88	61.535	9,882,000
2023-09-29	636.50	637.36	625.07	626.77	61.134	7,707,000
2023-09-28	610.97	630.53	607.63	627.52	61.207	11,734,000
2023-09-27	611.99	617.72	602.63	613.92	59.881	11,951,000
2023-09-26	611.94	615.52	603.52	606.00	59.108	10,590,000
2023-09-25	615.29	623.01	613.63	620.59	60.531	7,635,000
2023-09-22	619.97	628.94	615.50	619.11	60.387	12,743,000
2023-09-21	610.24	618.13	608.99	610.39	59.537	11,694,000
2023-09-20	627.50	632.74	617.30	618.86	60.363	8,468,000
2023-09-19	635.65	636.76	621.73	625.15	60.976	10,945,000
2023-09-18	620.77	636.49	618.21	635.65	62.000	12,598,000
2023-09-15	646.98	647.93	617.77	623.11	60.777	31,613,000
2023-09-14	667.24	667.50	651.00	656.43	64.027	10,359,000
2023-09-13	657.51	667.10	652.86	658.66	64.245	8,777,000
2023-09-12	654.19	664.53	651.89	652.70	63.663	8,924,000
2023-09-11	673.62	675.37	651.04	663.68	64.539	9,529,000

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.