Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	674.30	674.30	652.01	658.88	64.078	4,200
2023-09-08	676.23	676.23	669.91	670.18	65.177	3,440
2023-09-07	679.42	680.61	665.97	673.70	65.519	4,330
2023-09-06	700.00	707.19	690.25	690.25	67.129	3,290
2023-09-05	698.72	706.53	696.25	703.97	68.464	12,480
2023-09-01	709.28	711.97	699.65	704.16	68.481	6,360
2023-08-31	684.97	702.33	684.49	700.06	68.083	5,260
2023-08-30	679.49	682.92	673.66	682.92	66.416	5,600
2023-08-29	674.41	690.79	663.18	688.64	66.972	755,710
2023-08-25	657.66	665.21	647.67	649.49	63.164	306,080
2023-08-24	687.00	691.75	665.85	666.12	64.782	5,560
2023-08-23	666.01	679.62	666.01	679.62	66.095	1,690
2023-08-22	680.42	680.42	666.11	667.77	64.943	816,510
2023-08-21	656.34	664.64	654.37	664.64	64.638	1,960
2023-08-18	646.73	652.61	641.66	650.03	63.217	2,570
2023-08-17	652.02	658.61	647.50	658.60	64.051	1,230
2023-08-16	659.85	659.85	649.01	650.13	63.226	3,200
2023-08-15	664.67	664.85	659.73	659.73	64.161	860
2023-08-14	650.06	665.31	650.06	662.98	64.477	1,260
2023-08-11	686.39	686.39	655.40	656.40	63.836	798,590
2023-08-10	695.49	700.18	684.06	684.06	66.527	4,260
2023-08-09	695.69	696.38	690.73	691.06	67.208	1,430
2023-08-08	698.51	705.36	687.41	693.43	67.438	789,350
2023-08-07	697.06	704.78	696.27	704.19	68.484	56,130
2023-08-04	695.05	702.04	689.97	699.49	68.027	24,570
2023-08-03	682.69	692.34	680.59	690.48	67.151	2,730
2023-08-02	706.62	706.62	684.51	687.59	66.870	3,280
2023-08-01	709.25	719.10	708.85	718.18	69.845	19,030
2023-07-31	724.00	726.05	717.39	720.07	70.029	5,150
2023-07-28	710.29	722.89	707.07	716.70	69.701	10,310
2023-07-27	673.32	715.05	673.32	707.96	68.851	18,740
2023-07-26	641.70	644.96	632.69	637.14	61.964	2,550
2023-07-25	640.90	652.66	640.90	649.99	63.213	9,710
2023-07-24	633.99	640.43	629.49	640.43	62.283	4,490
2023-07-21	621.34	624.11	618.44	624.11	60.696	2,370
2023-07-20	624.81	627.96	618.29	618.29	60.130	7,620
2023-07-19	653.56	653.56	640.15	642.63	62.498	6,160
2023-07-18	654.24	655.25	649.40	651.10	63.321	2,650
2023-07-17	636.26	658.56	635.00	655.51	63.750	7,740
2023-07-14	644.57	646.45	640.45	641.19	62.358	4,820
2023-07-13	633.73	641.15	627.00	638.49	62.095	113,410
2023-07-12	627.52	629.00	619.93	621.62	60.454	441,070
2023-07-11	629.89	629.89	608.47	612.22	59.540	9,980
2023-07-10	620.00	629.66	620.00	628.97	61.169	10,740
2023-07-07	621.87	627.39	618.90	626.18	60.897	5,420
2023-07-06	618.12	621.20	612.38	615.34	59.844	10,120
2023-07-05	644.88	644.88	631.00	631.51	61.416	11,010
2023-07-03	642.86	650.92	640.04	650.71	63.283	12,770
2023-06-30	641.54	646.40	640.83	643.00	62.533	8,550
2023-06-29	641.27	644.78	637.85	644.78	62.707	4,800
2023-06-28	637.07	648.96	637.07	642.49	62.484	16,320
2023-06-27	623.01	641.16	622.50	641.16	62.355	6,960
2023-06-26	612.01	632.59	612.01	626.07	60.887	315,450
2023-06-23	610.84	610.84	602.65	608.30	59.159	7,590
2023-06-22	605.80	623.77	603.39	618.52	60.152	152,680
2023-06-21	614.47	615.26	603.88	603.88	58.729	5,290
2023-06-20	615.17	618.35	608.09	612.66	59.583	12,540
2023-06-19	623.62	623.62	623.62	623.62	60.649	130
2023-06-16	621.00	621.31	612.36	619.81	60.278	142,080
2023-06-15	617.70	624.27	616.16	618.47	60.148	19,480

← NewerPage 11 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.