Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	625.00	629.73	615.90	625.54	60.830	11,759,000
2023-06-12	612.66	628.55	607.25	627.53	60.856	15,094,000
2023-06-09	618.26	621.11	605.76	606.59	58.825	10,669,000
2023-06-08	611.94	616.19	604.50	614.54	59.596	9,108,000
2023-06-07	612.92	621.23	607.57	610.78	59.232	12,027,000
2023-06-06	596.06	615.72	593.78	612.20	59.370	11,062,000
2023-06-05	611.57	613.90	603.02	605.61	58.730	10,441,000
2023-06-02	620.00	621.99	607.75	613.67	59.512	11,814,000
2023-06-01	616.70	625.48	604.67	619.86	60.112	14,556,000
2023-05-31	618.39	630.33	613.89	616.70	59.806	26,891,000
2023-05-30	640.00	644.60	619.20	629.96	61.092	13,656,000
2023-05-26	605.00	633.01	599.98	628.25	60.926	21,989,000
2023-05-25	586.00	606.79	579.93	602.10	58.390	20,554,000
2023-05-24	563.54	569.14	559.41	565.87	54.877	13,255,000
2023-05-23	580.11	581.47	572.12	573.49	55.616	10,667,000
2023-05-22	584.80	591.68	581.74	585.07	56.739	10,423,000
2023-05-19	595.26	595.69	588.30	588.86	57.106	12,253,000
2023-05-18	574.00	600.29	574.00	598.74	58.064	19,223,000
2023-05-17	564.51	580.26	560.11	574.11	55.676	16,672,000
2023-05-16	550.33	564.19	549.29	558.93	54.204	17,385,000
2023-05-15	530.00	552.49	529.95	552.27	53.558	17,454,000
2023-05-12	530.00	533.50	521.39	527.10	51.117	9,168,000
2023-05-11	528.44	530.82	520.66	527.48	51.154	7,162,000
2023-05-10	524.12	531.47	520.05	527.30	51.136	10,968,000
2023-05-09	519.58	519.92	512.10	515.77	50.018	10,002,000
2023-05-08	530.00	531.52	523.21	526.79	51.087	7,957,000
2023-05-05	519.00	531.09	516.52	529.76	51.375	14,018,000
2023-05-04	515.06	515.65	507.19	512.24	49.676	7,802,000
2023-05-03	522.51	527.00	513.01	514.55	49.900	13,628,000
2023-05-02	523.75	526.69	514.27	521.88	50.611	9,466,000
2023-05-01	523.87	531.49	521.35	523.83	50.800	8,383,000
2023-04-28	519.26	524.47	512.52	524.08	50.824	11,458,000
2023-04-27	503.55	519.51	493.42	518.89	50.321	19,831,000
2023-04-26	503.25	507.71	495.16	497.40	48.237	12,949,000
2023-04-25	511.55	516.62	499.46	499.72	48.462	13,711,000
2023-04-24	515.37	518.08	506.38	514.38	49.883	10,247,000
2023-04-21	524.19	524.33	513.83	517.19	50.156	14,387,000
2023-04-20	510.96	536.50	508.11	526.52	51.060	40,480,000
2023-04-19	485.98	493.91	482.74	491.02	47.618	17,221,000
2023-04-18	494.76	500.44	489.11	495.37	48.040	8,993,000
2023-04-17	489.99	495.03	483.11	492.66	47.777	12,478,000
2023-04-14	497.09	505.86	492.59	500.84	48.570	9,245,000
2023-04-13	499.49	502.08	490.50	498.35	48.329	12,971,000
2023-04-12	513.34	513.67	496.12	497.07	48.205	9,728,000
2023-04-11	510.30	511.76	505.65	507.51	49.217	9,080,000
2023-04-10	486.22	511.44	486.06	507.46	49.212	13,389,000
2023-04-06	486.04	496.39	480.45	493.79	47.886	9,652,000
2023-04-05	499.90	499.90	486.46	493.48	47.856	16,073,000
2023-04-04	523.00	524.11	501.24	504.29	48.905	12,698,000
2023-04-03	524.09	526.21	514.62	521.51	50.575	11,100,000
2023-03-31	527.64	533.09	525.39	530.12	51.410	11,637,000
2023-03-30	523.61	532.76	521.96	531.36	51.530	20,558,000
2023-03-29	494.54	521.16	492.26	515.75	50.016	20,722,000
2023-03-28	495.40	496.55	478.77	485.08	47.042	14,636,000
2023-03-27	508.26	509.80	494.68	495.77	48.078	11,071,000
2023-03-24	515.00	517.41	498.78	502.06	48.688	13,960,000
2023-03-23	514.39	532.56	513.33	523.59	50.776	15,379,000
2023-03-22	506.99	525.00	505.83	506.30	49.100	12,139,000
2023-03-21	516.94	521.57	498.10	507.36	49.202	10,286,000
2023-03-20	510.50	515.56	505.74	513.29	49.777	7,553,000

← NewerPage 15 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.