Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	82.360	85.780	82.250	85.250	84.481	11,920,200
2025-05-12	80.670	82.550	80.670	82.250	81.508	17,456,900
2025-05-09	75.690	76.300	74.650	75.360	74.680	7,037,000
2025-05-08	76.100	76.420	74.820	74.900	74.224	10,469,400
2025-05-07	73.440	75.300	72.910	75.060	74.383	9,984,700
2025-05-06	72.590	73.880	72.590	73.160	72.500	6,892,700
2025-05-05	73.880	74.900	73.780	73.910	73.243	6,960,800
2025-05-02	74.250	75.490	73.690	74.520	73.847	13,339,400
2025-05-01	72.180	73.530	71.400	71.730	71.083	14,147,600
2025-04-30	68.890	71.840	68.530	71.670	71.023	11,233,900
2025-04-29	70.890	71.660	70.220	70.900	70.260	8,583,800
2025-04-28	70.950	71.940	70.040	71.570	70.924	10,255,000
2025-04-25	70.330	72.290	70.290	71.420	70.775	9,751,500
2025-04-24	69.670	71.210	67.550	70.900	70.260	18,159,400
2025-04-23	66.810	68.010	66.340	66.730	66.128	18,214,700
2025-04-22	62.970	64.020	62.560	63.480	62.907	10,857,300
2025-04-21	62.360	62.670	61.140	62.390	61.827	14,302,900
2025-04-17	65.340	65.380	63.480	63.760	63.185	13,847,700
2025-04-16	65.240	66.820	62.950	65.140	64.552	17,845,300
2025-04-15	68.090	69.540	67.950	68.440	67.822	10,674,200
2025-04-14	68.640	69.360	66.910	67.860	67.248	9,945,000
2025-04-11	65.690	67.960	64.580	67.480	66.871	14,706,200
2025-04-10	68.000	68.000	63.270	66.430	65.830	20,011,800
2025-04-09	60.690	71.870	59.920	71.110	70.468	29,544,700
2025-04-08	64.650	66.110	58.740	60.250	59.706	19,560,800
2025-04-07	57.920	66.100	56.320	62.200	61.639	28,191,400
2025-04-04	62.510	63.070	57.970	59.090	58.557	26,250,900
2025-04-03	70.220	70.550	65.110	65.220	64.631	19,479,400
2025-04-02	71.720	74.800	71.560	73.780	73.114	7,641,400
2025-04-01	72.040	72.850	70.750	72.830	72.173	9,066,200
2025-03-31	71.600	72.850	70.440	72.700	72.044	11,778,100
2025-03-28	74.630	75.300	72.230	72.610	71.955	9,541,500
2025-03-27	75.890	76.070	74.350	74.810	74.135	8,441,800
2025-03-26	77.750	77.860	75.130	76.140	75.453	7,325,600
2025-03-25	77.850	78.370	77.470	77.670	76.969	6,437,300
2025-03-24	77.740	78.780	77.380	77.990	77.286	7,954,800
2025-03-21	76.000	76.370	75.270	75.840	75.156	20,062,000
2025-03-20	76.690	78.100	76.440	77.550	76.850	10,689,100
2025-03-19	77.370	79.480	76.860	77.930	77.227	8,907,200
2025-03-18	77.480	77.840	76.170	77.360	76.662	8,094,700
2025-03-17	77.110	79.140	77.110	78.310	77.603	9,555,200
2025-03-14	76.760	79.080	76.520	78.690	77.980	11,862,000
2025-03-13	76.110	77.270	74.550	75.260	74.581	9,746,200
2025-03-12	75.310	77.660	75.170	76.590	75.899	12,702,100
2025-03-11	74.080	75.390	72.450	73.360	72.698	12,617,500
2025-03-10	76.900	77.380	72.700	73.810	73.144	16,652,700
2025-03-07	76.650	79.490	75.340	79.010	78.297	14,160,300
2025-03-06	77.130	78.570	75.860	76.470	75.780	13,195,500
2025-03-05	76.760	79.410	75.520	79.050	78.337	15,404,800
2025-03-04	76.030	78.470	74.080	76.440	75.522	15,417,700
2025-03-03	77.940	79.750	74.550	75.780	74.870	14,787,100
2025-02-28	76.750	78.180	75.370	76.740	75.819	22,608,300
2025-02-27	81.650	82.170	76.040	76.170	75.255	14,830,200
2025-02-26	81.690	82.930	80.650	81.300	80.324	12,427,500
2025-02-25	83.060	83.700	79.930	80.290	79.326	19,088,100
2025-02-24	86.450	86.710	83.220	83.340	82.339	11,728,700
2025-02-21	89.640	90.220	85.720	86.020	84.987	12,860,900
2025-02-20	89.980	91.720	88.560	89.020	87.951	16,888,400
2025-02-19	86.300	89.800	85.750	87.660	86.608	15,588,000
2025-02-18	84.910	86.810	83.370	86.580	85.540	16,205,500

← NewerPage 7 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.