Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	515.19	519.90	503.81	508.36	49.299	17,026,000
2023-03-16	482.94	515.92	480.46	515.19	49.962	17,754,000
2023-03-15	486.29	488.99	473.99	487.05	47.233	12,145,000
2023-03-14	485.14	499.70	484.63	493.98	47.905	13,106,000
2023-03-13	469.07	483.67	467.03	477.00	46.091	9,427,000
2023-03-10	494.44	496.06	473.53	478.82	46.267	11,804,000
2023-03-09	491.45	503.81	488.26	490.28	47.374	13,287,000
2023-03-08	482.09	495.48	481.72	493.40	47.676	10,541,000
2023-03-07	486.77	489.27	476.72	479.66	46.348	9,382,000
2023-03-06	494.76	499.41	482.78	485.22	46.885	9,731,000
2023-03-03	488.92	493.20	480.07	491.65	47.506	16,844,000
2023-03-02	479.00	494.09	474.28	489.98	47.345	8,731,000
2023-03-01	489.95	497.42	487.22	490.92	47.436	8,566,000
2023-02-28	482.56	493.46	479.22	486.01	46.962	10,899,000
2023-02-27	489.73	490.92	481.17	482.71	46.643	7,905,000
2023-02-24	477.26	483.83	473.68	478.61	46.246	10,353,000
2023-02-23	490.73	492.92	473.45	485.38	46.901	12,271,000
2023-02-22	481.10	485.23	474.31	477.24	46.114	10,418,000
2023-02-21	488.00	492.00	477.06	478.29	46.216	12,458,000
2023-02-17	499.23	499.23	487.51	495.66	47.894	13,841,000
2023-02-16	508.15	514.79	500.34	501.33	48.442	10,906,000
2023-02-15	506.71	520.65	503.95	520.29	50.274	8,541,000
2023-02-14	502.91	520.88	499.07	516.21	49.880	9,487,000
2023-02-13	508.25	510.97	502.31	510.29	49.308	8,892,000
2023-02-10	510.96	513.85	498.43	505.00	48.796	10,364,000
2023-02-09	527.99	533.00	512.36	515.52	49.813	10,732,000
2023-02-08	529.00	533.28	514.54	517.91	50.044	11,435,000
2023-02-07	521.89	536.58	516.84	533.24	51.525	12,541,000
2023-02-06	521.90	530.00	518.25	520.95	50.338	10,082,000
2023-02-03	529.30	539.95	526.48	529.25	51.140	12,684,000
2023-02-02	539.04	548.85	529.85	541.04	52.279	20,193,000
2023-02-01	498.69	534.03	498.49	530.26	51.237	24,886,000
2023-01-31	480.72	500.20	480.00	500.10	48.323	18,132,000
2023-01-30	476.36	483.79	473.41	478.63	46.248	15,608,000
2023-01-27	487.99	497.93	482.57	482.88	46.659	17,116,000
2023-01-26	484.75	498.66	474.00	497.75	48.096	24,658,000
2023-01-25	472.19	491.39	467.00	488.40	47.192	17,697,000
2023-01-24	485.21	491.72	483.87	487.50	47.105	9,723,000
2023-01-23	474.80	498.84	472.39	490.78	47.422	16,545,000
2023-01-20	459.09	472.66	456.82	472.50	45.656	12,599,000
2023-01-19	462.30	464.77	453.65	453.89	43.858	10,887,000
2023-01-18	477.18	483.47	466.52	466.89	45.114	11,939,000
2023-01-17	469.91	473.67	463.39	470.99	45.510	9,474,000
2023-01-13	462.30	474.82	462.30	473.67	45.769	12,025,000
2023-01-12	469.99	475.53	453.40	470.04	45.418	14,299,000
2023-01-11	447.70	464.45	445.57	464.30	44.864	15,429,000
2023-01-10	448.08	458.81	447.16	458.61	44.314	10,676,000
2023-01-09	451.20	463.40	444.62	452.43	43.717	14,079,000
2023-01-06	429.14	447.34	420.36	445.27	43.025	14,810,000
2023-01-05	415.62	424.58	412.60	417.06	40.299	9,834,000
2023-01-04	421.64	428.27	416.47	422.46	40.821	10,525,000
2023-01-03	429.72	430.10	407.27	414.30	40.032	13,249,000
2022-12-30	412.58	420.59	410.84	420.30	40.612	7,321,000
2022-12-29	409.71	422.57	408.10	420.61	40.642	12,309,000
2022-12-28	403.43	407.75	399.29	402.80	38.921	8,731,000
2022-12-27	408.00	411.61	404.76	405.46	39.178	11,120,000
2022-12-23	405.62	412.47	400.55	412.12	39.822	10,546,000
2022-12-22	431.90	433.21	397.06	409.11	39.531	31,757,000
2022-12-21	441.32	450.81	440.08	447.87	43.276	9,464,000
2022-12-20	433.40	441.09	432.65	437.36	42.261	9,097,000

← NewerPage 16 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.