Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	673.50	680.46	666.51	668.88	65.045	9,023,000
2023-09-07	681.00	681.61	665.00	676.70	65.805	12,039,000
2023-09-06	697.16	708.45	687.74	696.24	67.706	9,013,000
2023-09-05	698.25	707.47	695.20	700.77	68.146	5,199,000
2023-09-01	709.28	711.91	698.10	701.96	68.262	6,454,000
2023-08-31	680.66	704.40	680.66	702.40	68.305	16,816,000
2023-08-30	683.75	689.26	672.30	686.53	66.761	9,026,000
2023-08-29	663.18	691.68	661.84	684.65	66.579	10,398,000
2023-08-28	669.76	674.76	661.65	666.32	64.796	6,092,000
2023-08-25	658.76	666.36	646.51	660.27	64.208	7,601,000
2023-08-24	690.66	691.72	652.86	655.93	63.786	11,349,000
2023-08-23	666.44	681.70	664.85	678.09	65.941	8,713,000
2023-08-22	677.40	680.55	664.15	666.82	64.845	6,273,000
2023-08-21	655.00	672.26	653.72	669.24	65.080	9,083,000
2023-08-18	642.63	656.73	639.47	652.94	63.495	9,336,000
2023-08-17	650.18	659.21	646.75	648.56	63.069	8,914,000
2023-08-16	659.46	659.87	645.69	646.29	62.848	8,088,000
2023-08-15	661.20	665.81	654.65	655.83	63.776	6,713,000
2023-08-14	651.00	667.26	647.00	667.20	64.882	13,017,000
2023-08-11	670.81	672.49	651.40	651.97	63.401	16,035,000
2023-08-10	691.63	700.98	680.88	686.39	66.748	9,376,000
2023-08-09	696.77	699.95	685.69	686.05	66.715	8,139,000
2023-08-08	695.61	698.43	686.68	696.00	67.682	8,094,000
2023-08-07	698.00	706.56	691.23	705.36	68.592	6,848,000
2023-08-04	693.36	702.63	686.53	690.46	67.144	6,652,000
2023-08-03	681.21	695.01	677.52	693.36	67.426	12,155,000
2023-08-02	705.20	707.25	683.60	685.88	66.698	14,973,000
2023-08-01	708.85	719.49	708.44	715.90	69.617	9,528,000
2023-07-31	721.46	726.53	713.72	718.49	69.869	11,332,000
2023-07-28	710.29	724.07	705.60	721.26	70.139	18,500,000
2023-07-27	675.00	715.94	673.32	701.95	68.261	33,900,000
2023-07-26	642.02	648.34	632.14	642.37	62.467	13,614,000
2023-07-25	639.03	654.38	638.05	650.24	63.232	9,087,000
2023-07-24	629.49	642.59	629.00	639.03	62.142	11,475,000
2023-07-21	619.52	626.95	617.99	623.63	60.645	25,742,000
2023-07-20	629.70	629.87	612.61	615.52	59.856	16,720,000
2023-07-19	652.45	654.21	638.22	640.11	62.247	9,326,000
2023-07-18	654.24	660.99	648.68	655.94	63.787	10,231,000
2023-07-17	635.00	663.83	635.00	660.07	64.188	13,834,000
2023-07-14	642.12	647.18	635.92	638.56	62.097	9,191,000
2023-07-13	627.00	642.08	627.00	638.30	62.071	10,887,000
2023-07-12	628.96	629.00	617.79	622.60	60.544	13,032,000
2023-07-11	628.55	630.14	608.26	619.42	60.235	12,028,000
2023-07-10	620.00	630.28	617.60	627.64	61.035	12,882,000
2023-07-07	621.87	629.36	616.94	617.87	60.085	7,288,000
2023-07-06	617.44	622.74	611.66	621.00	60.389	12,975,000
2023-07-05	644.07	646.08	628.50	628.58	61.126	11,052,000
2023-07-03	642.86	651.01	638.85	650.99	63.305	6,219,000
2023-06-30	644.33	648.87	638.91	642.86	62.515	10,867,000
2023-06-29	647.62	647.90	636.00	640.36	62.272	14,023,000
2023-06-28	639.99	649.67	635.97	642.18	62.449	11,806,000
2023-06-27	623.74	650.23	622.01	649.16	63.127	13,355,000
2023-06-26	614.15	633.41	613.69	620.33	60.324	13,440,000
2023-06-23	609.50	611.35	601.37	608.76	59.199	10,806,000
2023-06-22	601.10	624.48	598.42	619.87	60.279	11,735,000
2023-06-21	609.29	615.80	602.31	605.80	58.911	8,987,000
2023-06-20	610.81	618.68	607.96	614.28	59.735	9,811,000
2023-06-16	623.62	623.99	610.37	612.65	59.577	26,787,000
2023-06-15	617.70	625.13	616.42	621.00	60.389	18,624,000
2023-06-14	620.00	630.72	613.05	630.03	61.267	11,219,000

← NewerPage 14 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.