Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	701.96	701.96	687.51	696.35	67.928	3,250
2023-12-04	714.79	716.62	702.23	707.35	69.001	12,380
2023-12-01	713.87	722.15	709.68	719.25	70.162	5,830
2023-11-30	716.54	717.75	706.61	710.79	69.337	3,970
2023-11-29	717.79	725.50	717.36	719.36	70.172	1,800
2023-11-28	711.21	716.45	705.08	706.65	68.933	4,100
2023-11-27	715.60	731.00	713.00	727.31	70.948	5,210
2023-11-24	718.00	720.55	716.00	717.71	70.012	2,050
2023-11-22	717.00	727.94	707.37	722.52	70.481	1,618,050
2023-11-21	716.10	716.10	703.79	705.71	68.841	5,100
2023-11-20	700.00	718.37	697.41	718.08	70.048	4,540
2023-11-17	691.81	701.01	689.21	698.37	68.125	5,050
2023-11-16	697.50	706.12	696.99	702.63	68.541	7,660
2023-11-15	702.00	702.00	692.83	696.94	67.986	665,750
2023-11-14	692.00	693.00	684.08	690.88	67.395	6,830
2023-11-13	678.23	680.00	671.11	677.00	66.041	8,340
2023-11-10	659.00	684.78	658.28	684.33	66.756	9,860
2023-11-09	647.58	667.24	647.58	657.09	64.098	192,780
2023-11-08	645.26	648.49	642.21	648.49	63.259	1,870
2023-11-07	640.00	646.68	637.02	641.71	62.598	3,130
2023-11-06	634.08	638.65	628.93	632.26	61.676	175,650
2023-11-03	629.13	638.38	628.56	638.32	62.267	6,840
2023-11-02	607.89	630.04	606.66	630.04	61.460	176,580
2023-11-01	588.29	601.09	588.26	600.52	58.580	1,750
2023-10-31	578.51	589.75	575.35	589.75	57.529	1,680
2023-10-30	580.68	590.92	577.40	586.68	57.230	2,730
2023-10-27	585.54	589.40	582.55	584.32	57.000	4,270
2023-10-26	574.44	604.46	574.44	591.34	57.685	4,520
2023-10-25	595.16	598.77	582.02	583.69	56.938	4,560
2023-10-24	604.01	610.96	601.03	604.51	58.969	12,070
2023-10-23	597.69	605.96	589.51	604.45	58.963	2,900
2023-10-20	603.99	607.54	598.42	604.44	58.962	44,630
2023-10-19	619.37	630.92	600.32	609.24	59.431	25,550
2023-10-18	645.76	645.76	628.23	641.31	62.559	2,710
2023-10-17	637.00	651.85	629.13	646.64	63.079	4,560
2023-10-16	646.70	655.08	644.01	651.87	63.589	1,630
2023-10-13	662.78	664.39	642.71	642.71	62.696	3,560
2023-10-12	645.35	664.90	645.35	649.97	63.404	4,970
2023-10-11	640.99	642.62	634.61	634.80	61.924	2,570
2023-10-10	627.69	640.48	627.69	633.45	61.792	381,790
2023-10-09	621.15	629.70	614.21	628.45	61.305	3,490
2023-10-06	621.58	630.68	610.03	629.38	61.395	11,130
2023-10-05	632.00	632.00	620.63	623.88	60.859	3,550
2023-10-04	625.70	630.77	623.17	630.26	61.481	4,090
2023-10-03	634.21	634.21	614.83	615.55	60.046	1,240
2023-10-02	626.77	637.70	626.77	630.68	61.522	1,086,660
2023-09-29	636.76	636.76	627.36	627.52	61.214	7,300
2023-09-28	611.63	628.51	609.54	626.05	61.070	3,380
2023-09-27	614.12	614.23	605.40	606.24	59.138	20,120
2023-09-26	613.15	613.87	605.26	605.26	59.043	1,810
2023-09-25	615.17	622.72	615.17	618.75	60.358	3,720
2023-09-22	618.07	626.76	618.07	624.87	60.955	3,250
2023-09-21	610.26	617.96	610.01	612.27	59.726	1,770
2023-09-20	628.47	632.79	624.86	625.24	60.991	640
2023-09-19	632.01	635.65	624.99	626.21	61.086	1,628,110
2023-09-18	622.38	635.94	619.21	631.94	61.645	14,850
2023-09-15	652.00	652.00	622.80	623.42	60.814	57,040
2023-09-14	663.39	663.39	652.19	654.73	63.868	19,530
2023-09-13	652.70	665.59	652.70	663.70	64.744	102,420
2023-09-12	656.63	663.65	652.97	655.99	63.991	21,090

← NewerPage 10 of 18 · 1,066 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.3300 USD
2026-06-16	0.2600 USD
2026-03-03	0.2600 USD
2025-12-02	0.2600 USD
2025-09-23	0.2600 USD
2025-06-17	0.2300 USD
2025-03-04	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.