Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	380.68	385.29	371.12	371.44	35.758	11,251,000
2022-09-23	382.43	383.89	373.58	380.56	36.636	14,622,000
2022-09-22	394.45	396.68	385.82	386.83	37.239	15,202,000
2022-09-21	404.90	418.38	398.44	398.65	38.377	10,621,000
2022-09-20	403.45	405.30	399.44	403.40	38.834	8,927,000
2022-09-19	403.22	413.87	403.22	409.22	39.395	9,364,000
2022-09-16	408.26	413.87	403.20	409.22	39.395	18,613,000
2022-09-15	418.66	422.34	407.71	413.44	39.801	11,987,000
2022-09-14	424.01	426.66	414.62	421.76	40.602	10,615,000
2022-09-13	429.00	432.16	418.20	420.48	40.479	18,942,000
2022-09-12	447.29	453.48	442.10	447.30	42.894	9,988,000
2022-09-09	447.40	452.86	445.41	450.78	43.228	12,933,000
2022-09-08	425.34	444.68	424.01	439.16	42.114	14,205,000
2022-09-07	429.00	436.93	422.04	432.00	41.427	12,013,000
2022-09-06	429.38	433.75	421.87	426.76	40.925	11,633,000
2022-09-02	436.43	443.42	427.45	430.21	41.256	13,680,000
2022-09-01	424.49	433.09	418.38	432.04	41.431	18,830,000
2022-08-31	442.34	443.23	432.80	437.91	41.994	12,324,000
2022-08-30	449.01	451.21	434.83	442.68	42.451	14,187,000
2022-08-29	448.26	455.38	443.74	444.54	42.630	10,082,000
2022-08-26	478.19	478.51	451.70	453.31	43.471	15,863,000
2022-08-25	463.63	478.46	463.63	478.19	45.857	9,490,000
2022-08-24	463.92	465.12	457.04	463.01	44.401	6,849,000
2022-08-23	458.46	469.59	458.26	463.97	44.493	8,103,000
2022-08-22	465.51	468.77	455.82	457.57	43.879	14,652,000
2022-08-19	492.67	494.00	476.16	476.79	45.722	20,104,000
2022-08-18	497.76	509.00	492.15	503.15	48.250	12,763,000
2022-08-17	502.23	504.17	485.83	497.56	47.714	14,021,000
2022-08-16	516.30	519.87	507.40	510.36	48.942	12,301,000
2022-08-15	516.28	522.60	509.18	517.29	49.606	9,659,000
2022-08-12	501.97	519.52	499.47	518.59	49.731	12,588,000
2022-08-11	496.04	517.74	492.00	497.46	47.705	18,041,000
2022-08-10	481.27	495.63	470.52	494.95	47.464	19,799,000
2022-08-09	488.05	488.63	457.04	469.40	45.014	28,792,000
2022-08-08	513.80	522.55	498.61	509.54	48.863	10,173,000
2022-08-05	521.07	528.15	508.86	519.97	49.863	10,452,000
2022-08-04	522.87	532.35	521.81	531.85	51.002	16,144,000
2022-08-03	506.34	528.82	504.80	524.69	50.316	22,118,000
2022-08-02	496.42	509.23	489.57	502.65	48.202	14,588,000
2022-08-01	488.93	506.00	486.81	502.80	48.217	20,002,000
2022-07-29	477.91	506.00	476.51	500.51	47.997	24,772,000
2022-07-28	464.41	487.12	453.35	484.94	46.504	23,813,000
2022-07-27	454.23	471.34	453.99	467.66	44.847	16,886,000
2022-07-26	452.78	456.94	445.37	447.23	42.888	11,291,000
2022-07-25	450.26	458.31	447.38	457.45	43.868	11,483,000
2022-07-22	475.04	477.74	461.00	463.99	44.495	13,265,000
2022-07-21	468.77	477.17	461.60	476.13	45.659	13,812,000
2022-07-20	445.97	468.38	444.40	465.10	44.601	18,505,000
2022-07-19	430.99	447.69	429.94	446.94	42.860	14,888,000
2022-07-18	437.85	437.86	419.69	423.16	40.580	9,080,000
2022-07-15	424.16	427.39	412.01	427.13	40.960	13,375,000
2022-07-14	408.26	423.09	401.19	419.32	40.211	11,114,000
2022-07-13	396.13	414.35	396.00	412.01	39.510	9,220,000
2022-07-12	404.90	410.93	401.78	405.87	38.921	9,538,000
2022-07-11	409.06	410.03	398.45	402.41	38.590	11,137,000
2022-07-08	409.18	417.18	405.36	415.12	39.809	9,213,000
2022-07-07	403.22	417.42	402.02	414.88	39.785	13,753,000
2022-07-06	391.03	396.80	383.66	391.69	37.562	12,516,000
2022-07-05	379.67	391.00	375.87	388.77	37.282	26,882,000
2022-07-01	409.10	414.70	386.51	394.83	37.863	29,500,000

← NewerPage 18 of 79 · 4,730 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.