Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	98.600	100.19	97.970	99.150	98.500	9,572,300
2025-08-06	96.300	96.470	94.270	95.940	95.311	10,631,900
2025-08-05	98.780	99.350	95.620	96.680	96.046	12,100,100
2025-08-04	97.430	98.810	96.640	98.410	97.765	11,876,700
2025-08-01	92.710	96.660	92.470	96.370	95.738	16,601,000
2025-07-31	91.020	95.630	90.940	94.840	94.218	27,661,800
2025-07-30	99.520	100.65	97.950	99.090	98.440	12,529,400
2025-07-29	99.390	100.22	98.030	98.940	98.291	7,283,700
2025-07-28	98.980	99.530	97.920	98.620	97.973	8,156,100
2025-07-25	96.700	97.330	96.320	96.960	96.324	8,914,400
2025-07-24	97.570	98.620	97.030	97.780	97.139	9,076,600
2025-07-23	98.260	98.380	96.400	97.100	96.463	12,013,900
2025-07-22	101.00	101.12	97.040	97.690	97.049	14,170,100
2025-07-21	100.88	102.59	100.73	101.74	101.07	7,026,700
2025-07-18	101.24	101.73	100.36	100.66	100.000	8,115,500
2025-07-17	99.460	101.38	98.260	100.79	100.13	9,745,900
2025-07-16	97.720	100.42	96.190	100.37	99.712	15,369,700
2025-07-15	101.54	102.19	100.61	101.07	100.41	9,190,600
2025-07-14	100.57	101.00	98.780	99.620	98.967	12,938,100
2025-07-11	100.33	102.03	100.27	101.73	101.06	6,203,800
2025-07-10	100.92	101.65	100.18	101.06	100.40	6,569,800
2025-07-09	99.800	101.09	98.910	99.810	99.155	7,323,000
2025-07-08	98.830	100.29	98.220	99.830	99.175	9,570,200
2025-07-07	98.360	98.920	97.710	98.140	97.496	7,239,600
2025-07-03	98.830	99.500	98.660	98.810	98.162	5,028,900
2025-07-02	95.850	98.950	95.200	98.830	98.182	11,023,000
2025-07-01	96.590	97.320	94.490	96.810	96.175	9,760,300
2025-06-30	97.550	97.670	96.850	97.340	96.702	8,218,300
2025-06-27	97.040	98.020	96.390	97.200	96.562	10,781,000
2025-06-26	96.280	96.930	95.840	96.840	96.205	9,477,500
2025-06-25	96.250	97.370	95.320	96.020	95.390	8,690,500
2025-06-24	93.230	95.770	93.230	95.630	95.003	12,838,800
2025-06-23	91.370	92.760	90.290	91.610	91.009	12,551,300
2025-06-20	93.050	93.430	87.750	90.490	89.896	22,925,200
2025-06-18	93.050	93.600	91.800	92.240	91.635	9,373,900
2025-06-17	93.340	95.020	92.550	92.660	91.824	10,229,500
2025-06-16	90.950	93.580	90.860	93.410	92.567	11,642,100
2025-06-13	88.770	91.230	88.180	89.520	88.712	10,979,000
2025-06-12	90.620	91.900	90.490	91.660	90.833	5,989,700
2025-06-11	91.390	91.990	89.870	90.950	90.129	10,646,500
2025-06-10	88.790	91.370	88.340	91.000	90.179	11,118,900
2025-06-09	87.100	89.330	87.020	88.300	87.503	14,496,200
2025-06-06	86.260	87.580	85.860	86.350	85.571	7,877,800
2025-06-05	85.500	86.340	84.340	84.910	84.144	10,907,700
2025-06-04	84.210	85.040	83.490	84.770	84.005	7,992,200
2025-06-03	82.070	84.010	81.950	83.660	82.905	8,920,700
2025-06-02	80.580	82.530	80.430	82.480	81.736	8,246,300
2025-05-30	83.670	83.810	79.490	80.790	80.061	19,191,600
2025-05-29	85.850	86.260	83.610	84.160	83.400	8,238,500
2025-05-28	83.980	85.030	83.580	84.000	83.242	9,464,100
2025-05-27	83.040	84.120	82.310	83.940	83.182	9,530,200
2025-05-23	80.120	81.390	79.780	81.060	80.328	8,276,700
2025-05-22	82.640	83.820	82.050	82.560	81.815	6,241,600
2025-05-21	83.210	84.780	82.230	82.790	82.043	8,082,700
2025-05-20	83.530	84.350	83.050	84.290	83.529	6,913,300
2025-05-19	82.700	84.450	82.540	83.820	83.064	9,222,300
2025-05-16	84.410	84.460	82.530	84.430	83.668	10,100,400
2025-05-15	84.230	85.260	83.500	84.790	84.025	9,058,000
2025-05-14	85.140	86.040	84.330	84.970	84.203	8,654,500
2025-05-13	82.360	85.780	82.250	85.250	84.481	11,920,200

← NewerPage 6 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.