Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	162.55	164.06	156.60	157.46	156.74	9,652,100
2025-10-30	162.37	165.22	160.30	161.01	160.27	10,440,600
2025-10-29	158.25	163.09	158.09	160.67	159.93	12,783,300
2025-10-28	155.52	156.13	154.28	155.62	154.90	7,939,700
2025-10-27	156.14	158.25	155.74	156.90	156.18	13,313,100
2025-10-24	149.91	153.21	148.00	151.68	150.98	10,966,400
2025-10-23	138.00	148.46	137.37	147.54	146.86	13,336,600
2025-10-22	144.90	145.75	136.86	141.25	140.60	16,927,800
2025-10-21	143.98	145.44	142.47	145.04	144.37	8,855,600
2025-10-20	143.49	146.48	143.43	144.05	143.39	8,919,400
2025-10-17	142.26	142.65	139.82	141.51	140.86	6,389,800
2025-10-16	147.58	147.58	140.37	142.37	141.72	11,650,300
2025-10-15	144.00	145.22	141.10	144.78	144.11	9,722,700
2025-10-14	134.10	140.92	134.04	138.31	137.67	10,509,700
2025-10-13	138.09	138.90	136.58	137.81	137.18	10,048,100
2025-10-10	140.60	141.80	131.02	131.37	130.77	18,749,000
2025-10-09	141.75	142.86	140.58	141.00	140.35	8,102,500
2025-10-08	137.91	142.88	137.61	142.54	141.88	13,695,700
2025-10-07	149.23	149.36	139.50	140.35	139.70	16,549,800
2025-10-06	149.90	153.70	149.12	149.15	148.46	11,217,100
2025-10-03	145.82	147.91	144.60	145.81	145.14	8,970,300
2025-10-02	146.97	147.35	143.71	146.99	146.31	16,417,100
2025-10-01	132.41	143.09	131.94	142.79	142.13	15,549,100
2025-09-30	131.35	134.21	130.81	133.90	133.28	10,328,800
2025-09-29	133.08	133.36	131.03	131.09	130.49	11,015,500
2025-09-26	127.94	128.76	126.37	128.33	127.74	8,789,000
2025-09-25	126.44	129.06	125.02	128.13	127.54	9,621,700
2025-09-24	130.00	130.23	127.02	128.32	127.73	12,435,900
2025-09-23	129.75	133.57	129.36	131.93	131.06	12,051,100
2025-09-22	129.80	132.63	129.16	132.20	131.33	13,403,700
2025-09-19	126.36	127.80	125.00	126.92	126.09	24,271,900
2025-09-18	126.55	128.70	125.04	126.32	125.49	13,763,900
2025-09-17	120.82	123.28	119.51	121.90	121.10	10,996,100
2025-09-16	119.98	120.97	118.67	120.47	119.68	9,897,200
2025-09-15	117.80	119.33	117.03	119.21	118.43	9,785,700
2025-09-12	115.92	117.50	115.88	116.96	116.19	11,060,500
2025-09-11	108.35	115.90	108.29	115.58	114.82	20,296,100
2025-09-10	106.70	107.78	104.61	107.36	106.66	12,279,400
2025-09-09	104.91	105.82	104.46	105.57	104.88	7,264,300
2025-09-08	105.01	106.37	104.48	105.07	104.38	7,972,700
2025-09-05	101.70	103.01	100.68	102.95	102.27	8,142,000
2025-09-04	97.660	101.11	97.160	100.42	99.761	8,822,400
2025-09-03	97.030	97.860	96.440	97.740	97.099	11,023,300
2025-09-02	95.770	97.270	94.110	97.030	96.394	14,695,200
2025-08-29	101.91	102.69	98.810	100.15	99.493	12,178,800
2025-08-28	104.00	104.90	102.96	104.09	103.41	7,375,200
2025-08-27	103.17	103.78	102.37	103.67	102.99	7,214,700
2025-08-26	101.30	103.99	101.10	103.63	102.95	11,781,100
2025-08-25	99.980	101.75	99.900	101.28	100.62	5,438,500
2025-08-22	99.050	102.55	98.590	100.08	99.424	9,689,700
2025-08-21	98.760	99.850	97.140	98.410	97.765	10,706,500
2025-08-20	100.99	101.02	97.320	99.150	98.500	14,287,700
2025-08-19	98.830	100.63	98.200	100.33	99.672	11,622,900
2025-08-18	99.000	99.800	98.400	98.880	98.231	15,119,300
2025-08-15	104.68	105.89	99.260	99.510	98.857	23,155,700
2025-08-14	106.20	108.02	105.59	107.38	106.68	11,163,800
2025-08-13	106.50	107.49	105.45	106.74	106.04	12,118,600
2025-08-12	102.65	105.64	101.39	105.28	104.59	11,885,800
2025-08-11	103.90	104.15	101.71	102.00	101.33	8,637,000
2025-08-08	99.150	102.23	98.990	101.75	101.08	8,765,100

← NewerPage 5 of 79 · 4,728 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.