Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	419.02	436.74	415.00	426.15	40.866	10,663,000
2022-06-29	432.45	434.00	425.00	427.05	40.953	11,751,000
2022-06-28	451.38	459.27	436.77	438.26	42.028	9,379,000
2022-06-27	456.12	457.23	446.25	449.79	43.133	7,695,000
2022-06-24	432.34	450.41	431.20	450.19	43.172	14,217,000
2022-06-23	431.35	431.35	415.43	424.08	40.668	9,030,000
2022-06-22	423.27	434.68	420.52	425.63	40.816	11,078,000
2022-06-21	427.25	442.32	426.99	433.04	41.527	12,126,000
2022-06-17	417.12	424.22	411.39	419.46	40.225	17,917,000
2022-06-16	441.56	443.03	412.69	418.30	40.113	19,042,000
2022-06-15	449.77	462.78	444.46	453.64	43.502	15,659,000
2022-06-14	453.30	455.41	445.10	449.77	43.131	11,689,000
2022-06-13	455.01	462.30	445.19	447.08	42.730	14,833,000
2022-06-10	485.20	488.36	473.81	474.41	45.342	10,987,000
2022-06-09	503.08	513.40	493.16	493.45	47.161	8,652,000
2022-06-08	521.87	524.07	507.95	512.13	48.947	9,009,000
2022-06-07	509.42	524.97	508.35	523.44	50.028	11,502,000
2022-06-06	526.67	532.89	513.70	516.26	49.341	7,852,000
2022-06-03	512.69	521.27	509.21	513.98	49.123	13,304,000
2022-06-02	503.06	523.79	502.05	523.30	50.014	11,600,000
2022-06-01	523.22	525.00	499.56	505.79	48.341	10,261,000
2022-05-31	524.69	526.00	510.43	520.03	49.702	15,011,000
2022-05-27	517.22	537.37	515.25	531.02	50.752	16,526,000
2022-05-26	481.89	513.44	480.94	509.21	48.668	12,922,000
2022-05-25	465.61	491.63	465.37	487.58	46.600	12,887,000
2022-05-24	477.49	480.51	465.73	470.97	45.013	9,431,000
2022-05-23	476.29	485.94	472.05	483.30	46.191	10,578,000
2022-05-20	480.42	484.15	450.46	474.12	45.314	17,158,000
2022-05-19	479.50	485.98	471.10	472.13	45.124	11,193,000
2022-05-18	500.52	508.50	474.62	477.48	45.635	17,105,000
2022-05-17	495.02	516.37	490.05	512.27	48.960	16,356,000
2022-05-16	486.42	493.05	479.00	482.47	46.112	9,689,000
2022-05-13	465.60	495.30	465.00	491.92	47.015	19,093,000
2022-05-12	446.78	462.07	445.00	460.43	44.005	15,558,000
2022-05-11	454.90	469.00	446.08	447.20	42.741	11,793,000
2022-05-10	460.97	469.10	446.52	459.12	43.880	14,134,000
2022-05-09	459.96	462.39	442.53	447.15	42.736	18,487,000
2022-05-06	476.72	489.51	464.94	478.23	45.707	10,680,000
2022-05-05	494.40	497.99	473.08	481.32	46.002	14,578,000
2022-05-04	487.17	507.63	477.41	505.92	48.353	11,962,000
2022-05-03	476.60	488.64	473.20	485.39	46.391	9,578,000
2022-05-02	467.28	479.76	459.18	479.32	45.811	12,866,000
2022-04-29	475.00	491.44	464.86	465.76	44.515	14,050,000
2022-04-28	468.26	489.61	462.61	484.49	46.305	16,784,000
2022-04-27	454.41	468.58	449.50	456.78	43.657	12,413,000
2022-04-26	466.64	470.31	456.71	457.22	43.699	14,974,000
2022-04-25	460.48	480.36	459.12	476.42	45.534	14,124,000
2022-04-22	467.00	472.31	460.37	463.13	44.263	20,282,000
2022-04-21	488.67	497.60	468.50	469.51	44.873	22,794,000
2022-04-20	492.66	504.81	479.68	481.45	46.014	20,233,000
2022-04-19	469.28	482.78	466.03	479.19	45.798	12,144,000
2022-04-18	451.28	473.00	451.00	470.55	44.973	16,631,000
2022-04-14	473.42	474.00	455.84	456.16	43.597	13,648,000
2022-04-13	469.66	477.31	467.88	472.61	45.170	11,396,000
2022-04-12	481.02	487.95	464.77	467.00	44.633	16,778,000
2022-04-11	487.14	488.03	475.21	475.76	45.471	16,953,000
2022-04-08	498.01	500.88	490.83	491.64	46.988	10,449,000
2022-04-07	497.34	508.77	492.72	503.34	48.107	10,095,000
2022-04-06	493.91	505.70	488.07	498.17	47.612	15,845,000
2022-04-05	528.61	530.00	500.05	503.64	48.135	19,670,000

← NewerPage 19 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.