Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 82.650 | 83.610 | 81.720 | 82.750 | 81.756 | 9,149,500 |
| 2025-02-13 | 81.580 | 83.660 | 81.450 | 83.300 | 82.300 | 7,845,900 |
| 2025-02-12 | 81.280 | 82.140 | 80.490 | 81.570 | 80.591 | 7,973,000 |
| 2025-02-11 | 83.060 | 84.500 | 82.980 | 83.260 | 82.260 | 8,903,400 |
| 2025-02-10 | 83.550 | 84.670 | 82.560 | 83.730 | 82.725 | 13,613,100 |
| 2025-02-07 | 83.190 | 83.510 | 81.790 | 82.330 | 81.342 | 9,833,600 |
| 2025-02-06 | 81.150 | 83.060 | 80.930 | 82.830 | 81.836 | 9,903,200 |
| 2025-02-05 | 79.100 | 82.110 | 78.620 | 81.940 | 80.956 | 10,738,000 |
| 2025-02-04 | 79.000 | 80.580 | 78.970 | 79.910 | 78.951 | 9,538,800 |
| 2025-02-03 | 78.970 | 81.560 | 78.500 | 80.190 | 79.227 | 14,537,700 |
| 2025-01-31 | 81.090 | 84.220 | 80.850 | 81.050 | 80.077 | 18,832,500 |
| 2025-01-30 | 79.750 | 82.090 | 77.590 | 80.730 | 79.761 | 24,878,500 |
| 2025-01-29 | 77.450 | 77.490 | 74.470 | 75.150 | 74.248 | 14,558,900 |
| 2025-01-28 | 75.110 | 75.670 | 73.600 | 74.510 | 73.615 | 13,597,700 |
| 2025-01-27 | 76.790 | 76.830 | 73.410 | 75.630 | 74.722 | 19,881,300 |
| 2025-01-24 | 81.700 | 81.700 | 78.980 | 79.680 | 78.723 | 9,091,900 |
| 2025-01-23 | 80.750 | 81.390 | 79.450 | 81.230 | 80.255 | 11,383,300 |
| 2025-01-22 | 82.430 | 85.190 | 82.420 | 83.250 | 82.250 | 14,716,600 |
| 2025-01-21 | 80.820 | 82.430 | 79.920 | 81.500 | 80.521 | 10,978,300 |
| 2025-01-17 | 81.410 | 81.810 | 79.600 | 80.300 | 79.336 | 10,351,000 |
| 2025-01-16 | 78.890 | 82.830 | 78.310 | 79.220 | 78.269 | 19,156,600 |
| 2025-01-15 | 75.860 | 77.270 | 75.450 | 76.150 | 75.236 | 11,085,800 |
| 2025-01-14 | 75.040 | 75.130 | 73.590 | 75.060 | 74.159 | 9,033,100 |
| 2025-01-13 | 73.170 | 74.580 | 72.560 | 74.450 | 73.556 | 8,321,800 |
| 2025-01-10 | 76.020 | 76.230 | 74.320 | 74.650 | 73.754 | 11,957,600 |
| 2025-01-08 | 77.420 | 77.750 | 76.240 | 77.040 | 76.115 | 8,690,800 |
| 2025-01-07 | 78.860 | 80.140 | 76.890 | 77.520 | 76.589 | 10,896,600 |
| 2025-01-06 | 77.180 | 80.150 | 77.000 | 77.980 | 77.044 | 15,164,600 |
| 2025-01-03 | 73.180 | 75.280 | 72.970 | 75.110 | 74.208 | 8,980,100 |
| 2025-01-02 | 72.710 | 73.920 | 71.740 | 72.440 | 71.570 | 8,075,100 |
| 2024-12-31 | 72.400 | 72.800 | 71.540 | 72.230 | 71.363 | 7,195,200 |
| 2024-12-30 | 72.000 | 72.590 | 71.270 | 72.150 | 71.284 | 10,381,700 |
| 2024-12-27 | 73.300 | 73.760 | 72.640 | 73.400 | 72.519 | 5,444,100 |
| 2024-12-26 | 73.250 | 74.560 | 73.000 | 73.990 | 73.102 | 6,297,400 |
| 2024-12-24 | 74.070 | 74.170 | 73.230 | 73.830 | 72.944 | 5,611,700 |
| 2024-12-23 | 72.350 | 73.990 | 72.000 | 73.800 | 72.914 | 10,406,700 |
| 2024-12-20 | 70.540 | 73.470 | 70.300 | 71.790 | 70.928 | 29,404,500 |
| 2024-12-19 | 72.750 | 72.910 | 70.160 | 71.210 | 70.355 | 17,426,400 |
| 2024-12-18 | 78.040 | 79.310 | 74.620 | 75.200 | 74.297 | 15,804,700 |
| 2024-12-17 | 77.890 | 78.740 | 77.420 | 77.810 | 76.876 | 14,167,900 |
| 2024-12-16 | 76.270 | 78.130 | 75.320 | 77.830 | 76.896 | 12,749,600 |
| 2024-12-13 | 76.380 | 77.320 | 75.440 | 76.260 | 75.344 | 10,818,700 |
| 2024-12-12 | 77.250 | 77.360 | 74.950 | 75.580 | 74.673 | 8,641,500 |
| 2024-12-11 | 76.320 | 78.720 | 75.430 | 78.230 | 77.291 | 14,116,900 |
| 2024-12-10 | 78.140 | 78.250 | 74.420 | 75.130 | 74.001 | 10,620,100 |
| 2024-12-09 | 76.470 | 78.250 | 75.670 | 77.450 | 76.286 | 10,742,200 |
| 2024-12-06 | 75.140 | 76.690 | 74.690 | 76.590 | 75.439 | 8,330,000 |
| 2024-12-05 | 77.880 | 77.880 | 74.650 | 75.210 | 74.080 | 12,921,600 |
| 2024-12-04 | 79.540 | 79.830 | 77.610 | 78.260 | 77.084 | 9,380,400 |
| 2024-12-03 | 77.700 | 78.700 | 77.040 | 78.340 | 77.162 | 9,884,600 |
| 2024-12-02 | 73.880 | 78.860 | 73.860 | 78.510 | 77.330 | 20,059,300 |
| 2024-11-29 | 73.850 | 75.770 | 73.660 | 73.880 | 72.770 | 10,736,500 |
| 2024-11-27 | 72.730 | 72.870 | 70.420 | 71.570 | 70.494 | 7,846,700 |
| 2024-11-26 | 74.110 | 74.470 | 72.000 | 72.690 | 71.597 | 7,385,200 |
| 2024-11-25 | 74.010 | 74.030 | 71.640 | 73.710 | 72.602 | 16,714,200 |
| 2024-11-22 | 72.610 | 73.270 | 71.600 | 72.640 | 71.548 | 8,666,500 |
| 2024-11-21 | 71.190 | 73.450 | 70.830 | 73.130 | 72.031 | 14,509,000 |
| 2024-11-20 | 70.010 | 70.220 | 68.870 | 70.050 | 68.997 | 8,816,900 |
| 2024-11-19 | 70.050 | 70.520 | 69.560 | 70.170 | 69.115 | 7,445,900 |
| 2024-11-18 | 69.890 | 70.800 | 69.640 | 70.570 | 69.509 | 11,514,900 |
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.