Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 71.650 | 72.710 | 69.990 | 70.050 | 68.997 | 14,577,400 |
| 2024-11-14 | 75.450 | 75.640 | 74.500 | 74.790 | 73.666 | 9,993,900 |
| 2024-11-13 | 74.500 | 75.070 | 73.510 | 73.850 | 72.740 | 11,618,100 |
| 2024-11-12 | 76.420 | 76.670 | 74.660 | 75.700 | 74.562 | 9,672,300 |
| 2024-11-11 | 77.430 | 77.890 | 74.850 | 76.170 | 75.025 | 10,306,200 |
| 2024-11-08 | 78.830 | 79.360 | 77.470 | 78.200 | 77.025 | 7,527,100 |
| 2024-11-07 | 78.060 | 79.470 | 77.350 | 79.210 | 78.019 | 11,523,600 |
| 2024-11-06 | 77.680 | 78.090 | 75.230 | 76.780 | 75.626 | 15,034,800 |
| 2024-11-05 | 74.520 | 76.790 | 74.520 | 76.400 | 75.252 | 8,004,900 |
| 2024-11-04 | 74.430 | 74.980 | 73.760 | 74.170 | 73.055 | 7,773,000 |
| 2024-11-01 | 74.360 | 75.470 | 74.060 | 74.800 | 73.676 | 10,317,500 |
| 2024-10-31 | 76.100 | 76.100 | 73.450 | 74.350 | 73.232 | 13,044,900 |
| 2024-10-30 | 76.860 | 77.200 | 75.850 | 76.450 | 75.301 | 11,076,800 |
| 2024-10-29 | 75.850 | 78.740 | 75.440 | 78.310 | 77.133 | 12,540,800 |
| 2024-10-28 | 77.170 | 78.030 | 75.180 | 75.450 | 74.316 | 10,175,800 |
| 2024-10-25 | 77.470 | 79.600 | 77.080 | 77.680 | 76.512 | 14,591,100 |
| 2024-10-24 | 76.180 | 77.480 | 74.450 | 76.570 | 75.419 | 23,196,200 |
| 2024-10-23 | 72.370 | 73.470 | 71.560 | 72.860 | 71.765 | 20,569,100 |
| 2024-10-22 | 72.670 | 73.410 | 71.430 | 73.000 | 71.903 | 13,307,000 |
| 2024-10-21 | 72.620 | 73.100 | 72.080 | 72.840 | 71.745 | 12,374,900 |
| 2024-10-18 | 74.230 | 74.230 | 72.450 | 72.840 | 71.745 | 18,493,400 |
| 2024-10-17 | 76.460 | 76.600 | 73.030 | 73.140 | 72.041 | 20,940,600 |
| 2024-10-16 | 77.150 | 77.500 | 73.870 | 74.140 | 73.026 | 20,469,200 |
| 2024-10-15 | 85.800 | 86.560 | 75.910 | 76.360 | 75.212 | 25,611,300 |
| 2024-10-14 | 83.770 | 86.300 | 83.760 | 85.700 | 84.412 | 8,155,000 |
| 2024-10-11 | 81.490 | 83.740 | 81.280 | 82.890 | 81.644 | 6,530,300 |
| 2024-10-10 | 81.540 | 82.950 | 81.020 | 82.060 | 80.827 | 7,159,500 |
| 2024-10-09 | 80.760 | 83.460 | 80.720 | 82.860 | 81.615 | 9,078,600 |
| 2024-10-08 | 80.700 | 81.610 | 79.800 | 81.010 | 79.792 | 6,913,500 |
| 2024-10-07 | 80.580 | 81.420 | 80.060 | 80.610 | 79.398 | 7,542,700 |
| 2024-10-04 | 82.970 | 83.090 | 80.490 | 81.540 | 80.314 | 7,574,100 |
| 2024-10-03 | 79.930 | 82.120 | 79.880 | 81.110 | 79.891 | 6,725,800 |
| 2024-10-02 | 804.00 | 830.37 | 799.97 | 814.09 | 80.185 | 14,324,000 |
| 2024-10-01 | 817.51 | 821.85 | 786.87 | 797.38 | 78.539 | 14,368,000 |
| 2024-09-30 | 821.59 | 830.99 | 804.14 | 816.08 | 80.381 | 10,983,000 |
| 2024-09-27 | 853.81 | 853.81 | 820.78 | 827.12 | 81.469 | 13,895,000 |
| 2024-09-26 | 862.58 | 863.19 | 825.00 | 847.50 | 83.476 | 20,680,000 |
| 2024-09-25 | 789.00 | 812.82 | 788.27 | 803.75 | 79.167 | 11,680,000 |
| 2024-09-24 | 796.00 | 797.99 | 781.40 | 791.06 | 77.917 | 9,895,000 |
| 2024-09-23 | 777.01 | 785.87 | 773.20 | 784.08 | 77.229 | 7,389,000 |
| 2024-09-20 | 776.25 | 780.00 | 761.50 | 773.19 | 76.157 | 29,262,000 |
| 2024-09-19 | 795.80 | 800.65 | 783.11 | 789.07 | 77.721 | 15,943,000 |
| 2024-09-18 | 779.70 | 780.00 | 752.67 | 755.87 | 74.451 | 11,523,000 |
| 2024-09-17 | 772.56 | 776.00 | 757.00 | 766.04 | 75.453 | 11,458,000 |
| 2024-09-16 | 751.46 | 760.65 | 745.00 | 758.47 | 74.480 | 12,521,000 |
| 2024-09-13 | 755.79 | 772.55 | 754.00 | 769.72 | 75.585 | 8,713,000 |
| 2024-09-12 | 765.34 | 765.50 | 743.49 | 747.78 | 73.431 | 15,067,000 |
| 2024-09-11 | 732.00 | 769.10 | 722.41 | 766.85 | 75.303 | 22,202,000 |
| 2024-09-10 | 738.54 | 740.25 | 716.62 | 731.56 | 71.838 | 13,518,000 |
| 2024-09-09 | 742.89 | 744.16 | 723.00 | 734.31 | 72.108 | 11,506,000 |
| 2024-09-06 | 752.52 | 756.39 | 730.18 | 733.83 | 72.061 | 15,530,000 |
| 2024-09-05 | 750.25 | 769.00 | 747.68 | 755.92 | 74.230 | 8,197,000 |
| 2024-09-04 | 752.53 | 772.82 | 742.77 | 764.44 | 75.067 | 9,434,000 |
| 2024-09-03 | 805.56 | 806.65 | 761.51 | 765.72 | 75.192 | 16,690,000 |
| 2024-08-30 | 823.59 | 823.77 | 803.04 | 821.01 | 80.622 | 12,427,000 |
| 2024-08-29 | 818.40 | 826.96 | 793.74 | 797.32 | 78.295 | 12,437,000 |
| 2024-08-28 | 819.93 | 821.55 | 799.43 | 805.11 | 79.060 | 11,739,000 |
| 2024-08-27 | 810.67 | 828.85 | 799.40 | 820.44 | 80.566 | 8,911,000 |
| 2024-08-26 | 841.00 | 843.40 | 815.04 | 818.91 | 80.415 | 11,154,000 |
| 2024-08-23 | 851.00 | 862.07 | 835.29 | 847.37 | 83.210 | 10,671,000 |
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.