Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	433.40	441.09	432.65	437.36	42.261	9,097,000
2022-12-19	442.33	442.85	432.10	438.69	42.389	10,645,000
2022-12-16	442.89	447.99	438.13	443.92	42.894	17,715,000
2022-12-15	456.02	459.73	444.03	446.06	43.101	15,531,000
2022-12-14	474.85	481.88	464.23	468.24	45.244	12,108,000
2022-12-13	485.54	490.65	470.04	475.94	45.988	15,369,000
2022-12-12	460.03	464.44	448.95	464.30	44.697	12,138,000
2022-12-09	449.49	457.64	444.42	450.20	43.340	9,542,000
2022-12-08	447.87	457.52	444.06	455.00	43.802	12,370,000
2022-12-07	441.19	452.80	439.62	444.28	42.770	11,129,000
2022-12-06	452.87	454.10	438.98	443.09	42.655	9,253,000
2022-12-05	455.74	462.69	448.63	452.60	43.571	10,886,000
2022-12-02	450.74	460.23	450.40	457.67	44.059	11,022,000
2022-12-01	479.32	479.32	456.74	463.14	44.585	13,779,000
2022-11-30	447.88	472.39	441.28	472.38	45.475	22,328,000
2022-11-29	447.04	450.30	440.08	442.05	42.555	9,030,000
2022-11-28	446.20	451.34	441.47	443.23	42.669	11,824,000
2022-11-25	456.34	458.94	453.25	453.25	43.633	3,789,000
2022-11-23	457.09	468.74	456.01	461.40	44.418	8,235,000
2022-11-22	452.41	456.39	444.18	455.62	43.861	14,115,000
2022-11-21	451.06	453.50	444.41	450.15	43.335	9,349,000
2022-11-18	470.71	471.26	448.64	456.70	43.965	17,363,000
2022-11-17	446.32	464.65	445.00	461.16	44.395	15,369,000
2022-11-16	458.97	464.64	452.12	455.38	43.838	30,079,000
2022-11-15	501.08	502.70	482.15	490.74	47.242	22,206,000
2022-11-14	495.65	500.37	479.87	480.70	46.276	23,472,000
2022-11-11	481.97	504.55	480.16	500.82	48.213	26,080,000
2022-11-10	459.63	485.78	455.04	485.41	46.729	37,191,000
2022-11-09	435.87	443.20	430.13	432.74	41.659	17,040,000
2022-11-08	443.00	448.95	430.79	444.86	42.826	22,260,000
2022-11-07	423.50	435.61	419.24	434.97	41.874	18,842,000
2022-11-04	409.85	420.10	404.25	419.54	40.388	24,227,000
2022-11-03	388.70	399.47	384.72	393.42	37.874	16,563,000
2022-11-02	411.56	421.05	394.77	395.52	38.076	21,731,000
2022-11-01	413.00	416.97	406.47	412.71	39.731	15,682,000
2022-10-31	404.87	410.50	399.19	404.78	38.967	18,772,000
2022-10-28	390.51	406.95	389.52	405.59	39.045	18,155,000
2022-10-27	388.96	397.96	381.49	389.11	37.459	22,885,000
2022-10-26	374.25	393.85	373.78	385.60	37.121	24,178,000
2022-10-25	375.02	386.51	375.02	379.86	36.568	17,499,000
2022-10-24	370.43	377.17	364.53	373.96	36.000	20,117,000
2022-10-21	354.97	372.86	354.97	369.29	35.551	27,665,000
2022-10-20	340.62	366.92	334.04	355.87	34.259	58,751,000
2022-10-19	322.41	332.19	318.67	330.08	31.776	26,915,000
2022-10-18	327.06	331.84	315.70	322.06	31.004	25,077,000
2022-10-17	327.01	329.19	312.71	315.42	30.365	51,439,000
2022-10-14	340.61	340.99	314.30	314.95	30.320	30,398,000
2022-10-13	302.47	344.72	299.59	340.61	32.790	45,293,000
2022-10-12	328.76	330.92	323.16	323.98	31.189	36,663,000
2022-10-11	345.30	350.24	322.31	327.05	31.484	53,132,000
2022-10-10	369.98	370.31	340.42	350.72	33.763	39,506,000
2022-10-07	386.67	388.66	371.78	374.84	36.085	20,796,000
2022-10-06	398.61	407.44	395.21	397.60	38.276	13,586,000
2022-10-05	391.94	404.71	385.01	399.91	38.498	14,070,000
2022-10-04	402.78	408.50	397.51	400.63	38.568	20,566,000
2022-10-03	372.30	396.76	370.72	389.68	37.514	25,300,000
2022-09-30	358.25	373.52	358.00	366.00	35.234	19,091,000
2022-09-29	375.16	375.43	364.23	370.55	35.672	15,439,000
2022-09-28	373.42	383.61	372.26	381.65	36.741	10,841,000
2022-09-27	379.86	381.65	369.34	376.70	36.264	11,831,000

← NewerPage 17 of 21 · 1,255 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.