Lam Research Corp historical data
| 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 |
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.