Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	267.76	268.83	256.31	259.47	259.01	8,095,400
2026-04-24	267.50	275.84	266.88	267.78	267.31	12,313,200
2026-04-23	265.05	272.82	253.28	258.56	258.10	12,269,100
2026-04-22	261.71	266.14	257.40	265.55	265.08	9,803,300
2026-04-21	263.81	265.60	256.71	258.37	257.91	7,830,300
2026-04-20	267.10	267.65	262.54	263.16	262.70	5,989,900
2026-04-17	267.97	268.76	262.42	267.60	267.13	8,465,400
2026-04-16	263.48	266.25	259.18	260.96	260.50	7,829,400
2026-04-15	267.00	267.99	255.48	265.16	264.69	11,324,200
2026-04-14	271.86	273.50	264.90	272.41	271.93	8,500,600
2026-04-13	263.12	267.54	260.85	267.32	266.85	8,773,600
2026-04-10	263.19	268.23	259.33	263.66	263.19	9,124,700
2026-04-09	248.33	259.00	247.35	258.76	258.30	9,757,800
2026-04-08	242.75	249.19	241.49	246.49	246.06	11,023,000
2026-04-07	218.24	224.49	216.50	224.35	223.95	6,818,400
2026-04-06	220.13	221.56	216.53	220.65	220.26	4,031,200
2026-04-02	208.84	222.01	208.80	218.44	218.05	6,805,400
2026-04-01	215.45	225.50	215.00	222.01	221.62	10,697,600
2026-03-31	206.00	213.84	203.01	213.66	213.28	11,725,000
2026-03-30	214.56	216.29	198.60	199.93	199.58	11,921,000
2026-03-27	209.67	217.00	209.00	211.41	211.04	8,503,300
2026-03-26	225.74	226.89	211.38	211.62	211.25	13,460,500
2026-03-25	236.15	237.10	227.36	233.45	233.04	8,330,600
2026-03-24	230.16	241.37	230.16	238.84	238.42	7,388,000
2026-03-23	230.39	239.52	227.07	233.31	232.90	9,506,200
2026-03-20	234.32	236.84	222.05	228.36	227.96	26,176,400
2026-03-19	218.17	235.14	215.00	233.99	233.58	10,101,900
2026-03-18	226.74	232.32	222.98	224.71	224.31	12,478,800
2026-03-17	220.53	226.71	218.55	226.47	226.07	10,043,700
2026-03-16	217.95	221.46	215.95	219.40	219.01	9,533,100
2026-03-13	212.34	218.00	211.23	212.20	211.83	8,906,500
2026-03-12	213.67	215.17	208.00	209.49	209.12	9,932,900
2026-03-11	214.45	221.62	214.00	218.87	218.48	7,160,500
2026-03-10	211.00	220.82	210.88	215.23	214.85	10,699,700
2026-03-09	195.00	211.50	194.08	211.15	210.78	13,421,000
2026-03-06	205.45	211.24	198.45	199.33	198.98	13,597,800
2026-03-05	218.41	222.41	208.13	214.68	214.30	10,241,000
2026-03-04	221.71	225.12	219.00	222.99	222.60	8,614,400
2026-03-03	223.77	224.12	215.79	217.27	216.63	12,442,300
2026-03-02	229.28	233.83	227.23	231.00	230.32	10,294,000
2026-02-27	233.46	240.10	232.68	233.89	233.20	12,988,900
2026-02-26	246.03	248.50	230.70	239.07	238.36	10,700,300
2026-02-25	249.89	256.68	248.39	249.48	248.74	9,835,400
2026-02-24	243.45	247.76	238.98	244.25	243.53	9,087,100
2026-02-23	245.35	249.40	237.37	242.27	241.55	9,488,000
2026-02-20	237.55	245.76	236.97	244.92	244.20	8,601,200
2026-02-19	234.07	237.92	231.42	237.39	236.69	6,384,200
2026-02-18	236.38	245.27	234.10	240.09	239.38	10,095,400
2026-02-17	231.45	238.15	228.88	235.58	234.88	7,368,500
2026-02-13	236.18	242.78	233.39	235.53	234.83	9,905,400
2026-02-12	236.33	238.91	229.64	231.29	230.61	10,662,100
2026-02-11	235.55	240.34	230.04	235.12	234.42	9,555,800
2026-02-10	229.28	229.31	220.25	226.61	225.94	7,909,500
2026-02-09	229.01	231.32	223.39	229.28	228.60	9,976,700
2026-02-06	220.67	232.45	218.76	231.01	230.33	13,848,800
2026-02-05	208.13	215.85	204.57	213.31	212.68	10,928,900
2026-02-04	229.87	231.11	205.11	209.78	209.16	19,608,000
2026-02-03	244.89	246.62	226.88	230.10	229.42	13,500,400
2026-02-02	233.33	242.95	232.00	237.50	236.80	13,299,300
2026-01-30	244.26	251.87	232.00	233.46	232.77	18,352,900

← NewerPage 3 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.