Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	315.50	325.88	314.35	319.78	319.44	8,106,900
2026-07-22	310.55	322.25	310.55	319.29	318.95	6,344,700
2026-07-21	328.13	328.14	313.29	322.00	321.66	11,936,500
2026-07-20	321.15	324.45	305.26	306.76	306.43	8,074,400
2026-07-17	303.83	322.07	298.65	313.30	312.97	12,805,700
2026-07-16	324.99	336.68	315.16	320.96	320.62	10,641,300
2026-07-15	357.25	357.25	319.79	335.43	335.07	10,257,300
2026-07-14	354.66	354.66	338.88	346.10	345.73	10,699,100
2026-07-13	335.00	337.98	326.90	329.92	329.57	9,770,500
2026-07-10	341.36	354.73	338.13	350.33	349.96	6,890,900
2026-07-09	365.13	369.95	350.06	353.17	352.80	12,119,700
2026-07-08	325.47	337.50	322.72	333.15	332.80	8,029,400
2026-07-07	322.41	330.75	313.10	326.13	325.78	15,530,600
2026-07-06	365.34	366.08	348.27	350.20	349.83	13,581,700
2026-07-02	391.06	392.50	342.48	351.41	351.04	18,954,700
2026-07-01	404.97	415.49	381.00	391.26	390.84	18,699,300
2026-06-30	416.29	438.50	414.01	433.33	432.87	16,885,100
2026-06-29	383.01	414.98	379.10	410.91	410.47	14,049,600
2026-06-26	385.50	389.88	374.31	379.09	378.69	19,733,700
2026-06-25	407.99	407.99	372.30	401.82	401.39	16,824,000
2026-06-24	366.87	376.98	361.41	374.80	374.40	12,016,700
2026-06-23	369.71	377.10	365.26	371.33	370.94	16,065,200
2026-06-22	398.39	409.75	392.08	409.54	409.11	14,638,600
2026-06-18	397.22	401.00	386.90	389.04	388.63	22,686,600
2026-06-17	382.00	397.63	373.24	374.18	373.78	10,900,800
2026-06-16	385.14	393.00	368.77	369.34	368.69	12,054,900
2026-06-15	385.99	393.07	382.39	388.92	388.23	13,459,800
2026-06-12	359.39	373.82	354.89	366.81	366.16	9,253,300
2026-06-11	336.64	364.81	336.20	362.52	361.88	14,984,000
2026-06-10	323.29	348.16	318.95	321.80	321.23	14,088,500
2026-06-09	335.50	349.09	306.01	327.16	326.58	14,466,800
2026-06-08	318.55	330.68	315.00	324.45	323.88	11,465,100
2026-06-05	320.37	323.42	302.74	303.28	302.74	13,309,000
2026-06-04	329.75	342.37	324.71	336.41	335.82	8,277,000
2026-06-03	335.05	346.19	332.13	343.71	343.10	8,630,900
2026-06-02	324.42	335.55	320.86	334.41	333.82	8,632,400
2026-06-01	309.27	320.83	307.04	317.12	316.56	8,052,800
2026-05-29	322.00	324.25	316.81	318.18	317.62	10,872,200
2026-05-28	317.45	322.64	308.74	318.00	317.44	8,402,800
2026-05-27	331.67	333.33	314.28	318.93	318.37	8,819,300
2026-05-26	314.77	323.98	309.65	322.68	322.11	9,763,600
2026-05-22	305.73	309.98	303.18	305.35	304.81	7,854,700
2026-05-21	292.67	303.18	291.80	302.24	301.71	9,162,400
2026-05-20	279.58	293.63	277.52	292.09	291.57	8,574,200
2026-05-19	267.95	278.73	263.71	273.38	272.90	8,308,600
2026-05-18	292.74	294.56	273.08	277.96	277.47	8,562,200
2026-05-15	289.44	289.44	276.48	284.72	284.22	9,643,200
2026-05-14	296.33	302.00	293.01	299.15	298.62	6,404,900
2026-05-13	295.27	298.98	287.18	295.44	294.92	8,633,100
2026-05-12	287.22	290.35	277.77	289.24	288.73	9,341,800
2026-05-11	292.51	300.00	292.51	296.05	295.53	9,150,000
2026-05-08	295.72	297.42	287.52	294.05	293.53	8,996,700
2026-05-07	297.03	298.00	283.14	286.52	286.01	9,704,500
2026-05-06	287.00	297.87	285.85	297.17	296.65	14,788,600
2026-05-05	266.64	280.00	266.64	275.80	275.31	11,884,000
2026-05-04	256.69	263.08	254.95	258.57	258.11	6,497,400
2026-05-01	255.14	260.44	250.12	256.72	256.27	8,094,500
2026-04-30	252.39	258.58	248.66	257.86	257.41	10,381,100
2026-04-29	253.17	253.96	241.60	248.75	248.31	9,585,300
2026-04-28	251.98	253.70	243.04	251.23	250.79	11,499,500

← NewerPage 2 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.