Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 693.50 | 705.69 | 686.96 | 701.91 | 66.870 | 11,896,000 |
| 2022-01-05 | 712.79 | 714.90 | 690.61 | 691.81 | 65.908 | 13,994,000 |
| 2022-01-04 | 726.73 | 731.85 | 702.45 | 712.00 | 67.831 | 14,566,000 |
| 2022-01-03 | 721.13 | 731.06 | 711.83 | 725.46 | 69.114 | 10,602,000 |
| 2021-12-31 | 718.31 | 725.87 | 717.23 | 719.15 | 68.513 | 7,138,000 |
| 2021-12-30 | 728.00 | 728.00 | 717.18 | 718.33 | 68.435 | 5,216,000 |
| 2021-12-29 | 718.69 | 728.17 | 716.10 | 726.75 | 69.237 | 6,902,000 |
| 2021-12-28 | 725.00 | 728.38 | 714.64 | 716.10 | 68.222 | 7,816,000 |
| 2021-12-27 | 702.79 | 724.00 | 702.79 | 723.40 | 68.918 | 10,143,000 |
| 2021-12-23 | 694.48 | 706.94 | 693.38 | 698.72 | 66.566 | 8,674,000 |
| 2021-12-22 | 678.48 | 692.03 | 672.92 | 691.22 | 65.852 | 10,424,000 |
| 2021-12-21 | 679.55 | 687.06 | 665.14 | 683.07 | 65.075 | 13,405,000 |
| 2021-12-20 | 658.85 | 673.01 | 653.90 | 661.08 | 62.980 | 9,110,000 |
| 2021-12-17 | 665.00 | 677.89 | 660.64 | 669.17 | 63.751 | 15,633,000 |
| 2021-12-16 | 701.77 | 707.35 | 666.64 | 671.28 | 63.952 | 13,775,000 |
| 2021-12-15 | 680.00 | 698.80 | 665.38 | 697.31 | 66.432 | 13,627,000 |
| 2021-12-14 | 674.62 | 683.39 | 668.14 | 679.21 | 64.708 | 13,892,000 |
| 2021-12-13 | 707.55 | 708.05 | 684.00 | 684.97 | 65.113 | 12,440,000 |
| 2021-12-10 | 711.67 | 714.10 | 694.55 | 705.96 | 67.109 | 8,793,000 |
| 2021-12-09 | 708.75 | 719.91 | 697.27 | 699.39 | 66.484 | 10,828,000 |
| 2021-12-08 | 705.00 | 718.31 | 705.00 | 714.03 | 67.876 | 11,634,000 |
| 2021-12-07 | 678.51 | 709.56 | 677.00 | 706.15 | 67.127 | 16,016,000 |
| 2021-12-06 | 664.93 | 670.77 | 642.43 | 667.56 | 63.458 | 12,665,000 |
| 2021-12-03 | 668.80 | 670.99 | 651.85 | 661.47 | 62.880 | 13,856,000 |
| 2021-12-02 | 682.86 | 684.95 | 655.89 | 661.52 | 62.884 | 23,006,000 |
| 2021-12-01 | 692.70 | 711.83 | 684.37 | 693.53 | 65.927 | 25,249,000 |
| 2021-11-30 | 675.33 | 693.00 | 668.14 | 679.85 | 64.627 | 27,254,000 |
| 2021-11-29 | 651.50 | 682.29 | 649.02 | 680.54 | 64.692 | 19,639,000 |
| 2021-11-26 | 651.46 | 654.09 | 638.41 | 641.98 | 61.027 | 8,377,000 |
| 2021-11-24 | 654.00 | 661.54 | 645.28 | 660.79 | 62.815 | 12,152,000 |
| 2021-11-23 | 648.00 | 662.31 | 641.26 | 661.32 | 62.865 | 17,531,000 |
| 2021-11-22 | 650.92 | 661.06 | 642.12 | 646.70 | 61.475 | 18,759,000 |
| 2021-11-19 | 636.40 | 657.00 | 633.13 | 644.50 | 61.266 | 18,332,000 |
| 2021-11-18 | 636.99 | 637.27 | 624.79 | 635.80 | 60.439 | 10,002,000 |
| 2021-11-17 | 634.26 | 638.80 | 626.28 | 630.63 | 59.948 | 9,066,000 |
| 2021-11-16 | 629.17 | 638.00 | 624.43 | 634.26 | 60.293 | 8,523,000 |
| 2021-11-15 | 632.00 | 644.39 | 625.08 | 630.26 | 59.913 | 13,534,000 |
| 2021-11-12 | 617.40 | 627.90 | 613.50 | 624.42 | 59.358 | 10,591,000 |
| 2021-11-11 | 613.59 | 619.30 | 609.75 | 613.70 | 58.339 | 8,198,000 |
| 2021-11-10 | 614.54 | 622.28 | 603.90 | 605.78 | 57.586 | 10,898,000 |
| 2021-11-09 | 610.00 | 623.06 | 609.03 | 621.91 | 59.119 | 12,041,000 |
| 2021-11-08 | 615.00 | 620.01 | 603.87 | 609.07 | 57.898 | 12,598,000 |
| 2021-11-05 | 600.91 | 613.00 | 597.28 | 610.77 | 58.060 | 21,028,000 |
| 2021-11-04 | 583.00 | 599.10 | 579.72 | 598.73 | 56.915 | 17,965,000 |
| 2021-11-03 | 575.06 | 583.49 | 569.40 | 581.40 | 55.268 | 7,908,000 |
| 2021-11-02 | 574.74 | 578.00 | 572.00 | 574.24 | 54.587 | 8,970,000 |
| 2021-11-01 | 565.00 | 572.92 | 561.36 | 572.76 | 54.447 | 10,724,000 |
| 2021-10-29 | 558.34 | 567.16 | 556.20 | 563.57 | 53.573 | 13,381,000 |
| 2021-10-28 | 563.74 | 579.94 | 563.41 | 565.95 | 53.799 | 22,325,000 |
| 2021-10-27 | 548.02 | 560.54 | 546.19 | 553.62 | 52.627 | 11,838,000 |
| 2021-10-26 | 556.88 | 559.24 | 546.29 | 548.94 | 52.182 | 11,734,000 |
| 2021-10-25 | 558.05 | 562.01 | 549.40 | 551.97 | 52.470 | 12,826,000 |
| 2021-10-22 | 560.00 | 575.81 | 554.30 | 556.74 | 52.924 | 18,770,000 |
| 2021-10-21 | 544.89 | 555.87 | 535.01 | 555.42 | 52.798 | 30,650,000 |
| 2021-10-20 | 570.60 | 572.77 | 564.06 | 565.50 | 53.757 | 16,933,000 |
| 2021-10-19 | 569.14 | 578.00 | 565.83 | 570.83 | 54.263 | 14,995,000 |
| 2021-10-18 | 560.00 | 569.44 | 558.73 | 568.70 | 54.061 | 12,474,000 |
| 2021-10-15 | 566.50 | 568.51 | 561.39 | 564.47 | 53.659 | 13,248,000 |
| 2021-10-14 | 558.60 | 568.08 | 554.27 | 567.93 | 53.988 | 15,499,000 |
| 2021-10-13 | 552.96 | 558.17 | 543.08 | 544.41 | 51.752 | 12,538,000 |
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.