Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 526.33 | 536.76 | 524.35 | 535.55 | 51.185 | 8,777,000 |
| 2022-04-01 | 541.22 | 545.77 | 517.07 | 525.45 | 50.220 | 12,084,000 |
| 2022-03-31 | 549.99 | 557.51 | 537.14 | 537.61 | 51.382 | 14,703,000 |
| 2022-03-30 | 562.22 | 570.99 | 545.33 | 548.56 | 52.428 | 12,981,000 |
| 2022-03-29 | 568.40 | 574.79 | 558.16 | 568.93 | 54.375 | 11,139,000 |
| 2022-03-28 | 549.57 | 557.86 | 540.93 | 557.31 | 53.265 | 7,338,000 |
| 2022-03-25 | 555.16 | 556.93 | 545.17 | 554.82 | 53.027 | 7,531,000 |
| 2022-03-24 | 537.30 | 556.70 | 531.79 | 556.22 | 53.161 | 12,124,000 |
| 2022-03-23 | 540.37 | 548.00 | 530.59 | 530.99 | 50.749 | 9,835,000 |
| 2022-03-22 | 538.00 | 552.85 | 538.00 | 546.76 | 52.256 | 10,664,000 |
| 2022-03-21 | 538.00 | 544.28 | 525.87 | 536.86 | 51.310 | 10,517,000 |
| 2022-03-18 | 525.17 | 547.48 | 523.00 | 544.64 | 52.054 | 22,237,000 |
| 2022-03-17 | 510.17 | 526.59 | 507.55 | 526.32 | 50.303 | 13,627,000 |
| 2022-03-16 | 496.30 | 514.63 | 490.00 | 514.49 | 49.172 | 16,659,000 |
| 2022-03-15 | 475.17 | 486.95 | 471.56 | 484.72 | 46.327 | 12,455,000 |
| 2022-03-14 | 488.29 | 490.58 | 466.06 | 469.00 | 44.681 | 15,870,000 |
| 2022-03-11 | 511.55 | 512.17 | 482.58 | 483.39 | 46.052 | 10,389,000 |
| 2022-03-10 | 504.78 | 507.01 | 488.26 | 497.07 | 47.355 | 11,106,000 |
| 2022-03-09 | 509.40 | 522.21 | 503.87 | 517.31 | 49.284 | 14,437,000 |
| 2022-03-08 | 489.56 | 511.12 | 479.05 | 490.37 | 46.717 | 21,558,000 |
| 2022-03-07 | 527.60 | 533.53 | 488.71 | 489.15 | 46.601 | 21,396,000 |
| 2022-03-04 | 538.74 | 542.02 | 519.61 | 525.78 | 50.091 | 14,386,000 |
| 2022-03-03 | 560.50 | 560.50 | 538.70 | 543.51 | 51.780 | 10,339,000 |
| 2022-03-02 | 547.27 | 558.23 | 540.91 | 554.02 | 52.781 | 12,451,000 |
| 2022-03-01 | 558.06 | 562.40 | 535.16 | 540.57 | 51.500 | 16,089,000 |
| 2022-02-28 | 566.41 | 571.14 | 550.21 | 561.35 | 53.479 | 14,065,000 |
| 2022-02-25 | 564.21 | 573.88 | 556.11 | 573.20 | 54.608 | 10,847,000 |
| 2022-02-24 | 525.10 | 564.09 | 519.55 | 562.88 | 53.625 | 15,628,000 |
| 2022-02-23 | 566.73 | 571.05 | 541.24 | 542.39 | 51.673 | 12,435,000 |
| 2022-02-22 | 561.00 | 577.35 | 550.92 | 559.72 | 53.324 | 12,194,000 |
| 2022-02-18 | 580.81 | 582.24 | 563.29 | 569.99 | 54.302 | 12,481,000 |
| 2022-02-17 | 587.18 | 595.22 | 579.22 | 580.61 | 55.314 | 12,909,000 |
| 2022-02-16 | 584.48 | 595.40 | 577.27 | 591.47 | 56.349 | 8,048,000 |
| 2022-02-15 | 569.41 | 596.77 | 569.41 | 593.82 | 56.573 | 14,344,000 |
| 2022-02-14 | 560.67 | 569.04 | 547.66 | 558.25 | 53.184 | 13,459,000 |
| 2022-02-11 | 595.01 | 599.94 | 555.38 | 559.99 | 53.350 | 15,785,000 |
| 2022-02-10 | 588.74 | 615.99 | 587.99 | 594.87 | 56.673 | 15,148,000 |
| 2022-02-09 | 589.07 | 610.50 | 583.03 | 607.44 | 57.870 | 12,072,000 |
| 2022-02-08 | 566.53 | 577.57 | 560.60 | 576.29 | 54.903 | 12,958,000 |
| 2022-02-07 | 581.07 | 589.61 | 568.98 | 571.37 | 54.434 | 10,859,000 |
| 2022-02-04 | 586.50 | 589.55 | 573.64 | 579.07 | 55.167 | 14,462,000 |
| 2022-02-03 | 596.98 | 605.56 | 585.77 | 588.76 | 56.091 | 20,076,000 |
| 2022-02-02 | 597.97 | 613.30 | 590.07 | 611.77 | 58.283 | 16,622,000 |
| 2022-02-01 | 590.00 | 593.85 | 572.00 | 589.47 | 56.158 | 11,355,000 |
| 2022-01-31 | 563.56 | 589.97 | 556.83 | 589.92 | 56.201 | 19,000,000 |
| 2022-01-28 | 553.62 | 561.16 | 530.00 | 561.14 | 53.459 | 20,024,000 |
| 2022-01-27 | 594.90 | 600.50 | 550.73 | 555.30 | 52.903 | 30,943,000 |
| 2022-01-26 | 603.52 | 614.22 | 580.38 | 596.67 | 56.844 | 23,637,000 |
| 2022-01-25 | 600.14 | 604.44 | 581.00 | 588.23 | 56.040 | 18,846,000 |
| 2022-01-24 | 585.00 | 623.24 | 575.51 | 621.82 | 59.240 | 24,890,000 |
| 2022-01-21 | 616.20 | 636.73 | 604.45 | 605.79 | 57.713 | 22,222,000 |
| 2022-01-20 | 654.69 | 657.99 | 617.52 | 619.67 | 59.035 | 19,444,000 |
| 2022-01-19 | 690.85 | 698.68 | 642.05 | 642.73 | 61.232 | 18,340,000 |
| 2022-01-18 | 716.66 | 717.40 | 676.43 | 679.01 | 64.689 | 20,069,000 |
| 2022-01-14 | 683.57 | 730.75 | 681.80 | 729.82 | 69.529 | 19,416,000 |
| 2022-01-13 | 705.00 | 730.66 | 683.33 | 686.77 | 65.428 | 29,135,000 |
| 2022-01-12 | 679.08 | 689.02 | 674.32 | 686.32 | 65.385 | 9,286,000 |
| 2022-01-11 | 652.82 | 673.55 | 652.01 | 673.21 | 64.136 | 9,189,000 |
| 2022-01-10 | 658.62 | 667.82 | 643.21 | 664.29 | 63.286 | 16,246,000 |
| 2022-01-07 | 697.88 | 703.22 | 668.39 | 669.29 | 63.763 | 15,698,000 |
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.