Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	620.00	625.10	618.58	624.59	60.743	74,190
2023-06-13	626.27	628.66	615.83	625.42	60.824	11,100
2023-06-12	613.29	626.59	609.81	626.59	60.770	2,520
2023-06-09	618.03	620.80	611.54	613.51	59.501	3,940
2023-06-08	613.93	614.69	605.85	614.69	59.616	4,700
2023-06-07	613.39	619.87	608.62	608.62	59.027	3,850
2023-06-06	595.96	614.49	594.31	609.49	59.111	4,740
2023-06-05	608.91	611.51	605.89	607.24	58.893	6,880
2023-06-02	617.51	620.23	609.00	614.93	59.639	3,320
2023-06-01	617.96	622.63	607.10	619.47	60.079	740
2023-05-31	618.03	629.11	618.03	622.63	60.386	3,610
2023-05-30	640.76	641.37	620.62	630.44	61.143	158,170
2023-05-26	601.31	627.18	601.31	627.03	60.812	12,940
2023-05-25	586.00	600.05	582.52	600.05	58.195	34,150
2023-05-24	561.24	569.23	560.76	561.56	54.463	18,560
2023-05-23	580.11	585.07	573.00	573.03	55.575	2,313,340
2023-05-22	586.42	591.75	583.09	583.27	56.569	3,810
2023-05-19	592.08	594.80	589.22	589.22	57.146	9,760
2023-05-18	584.36	599.00	582.55	590.72	57.291	23,690
2023-05-17	562.41	579.30	560.42	579.30	56.183	70,610
2023-05-16	550.50	563.47	550.00	562.26	54.530	7,530
2023-05-15	530.00	550.35	530.00	547.48	53.097	11,770
2023-05-12	530.00	533.11	523.32	523.73	50.794	256,730
2023-05-11	525.97	528.44	521.06	522.65	50.689	41,470
2023-05-10	515.77	529.13	515.77	521.00	50.529	2,311,080
2023-05-09	526.79	526.79	512.30	512.30	49.685	41,600
2023-05-05	519.00	524.73	516.74	524.58	50.877	1,670
2023-05-04	513.95	515.52	509.38	514.15	49.865	2,910
2023-05-03	522.51	526.66	513.40	520.67	50.498	10,390
2023-05-02	523.75	526.56	515.26	521.18	50.547	10,640
2023-04-28	519.00	522.05	513.85	515.89	50.034	3,920
2023-04-27	502.72	512.03	496.80	511.32	49.590	18,460
2023-04-26	503.25	507.42	498.59	500.86	48.576	2,690
2023-04-25	512.84	515.49	505.18	505.86	49.061	2,930
2023-04-24	515.98	517.08	507.00	514.15	49.865	13,390
2023-04-21	524.19	524.19	513.92	518.61	50.297	151,040
2023-04-20	511.01	534.90	509.11	532.00	51.596	11,250
2023-04-19	484.98	492.14	484.09	489.00	47.426	7,080
2023-04-18	494.99	499.70	493.30	493.59	47.871	1,150
2023-04-17	493.95	495.12	483.87	483.87	46.928	4,440
2023-04-14	497.89	503.95	494.32	494.32	47.941	5,520
2023-04-13	500.00	500.00	492.45	496.87	48.189	13,770
2023-04-12	513.40	513.40	499.08	503.51	48.833	1,980
2023-04-11	511.68	511.68	506.25	508.80	49.346	3,040
2023-04-06	489.31	495.01	482.06	493.33	47.846	4,930
2023-04-05	496.03	496.56	487.16	491.00	47.620	1,770
2023-04-04	523.30	523.30	507.44	508.83	49.349	53,600
2023-04-03	524.50	524.50	516.09	517.35	50.175	4,070
2023-03-31	527.13	532.68	526.12	529.59	51.362	2,770
2023-03-30	524.56	527.74	523.29	527.59	51.168	13,900
2023-03-29	495.09	508.51	494.37	508.51	49.318	15,040
2023-03-28	492.14	492.34	479.71	479.71	46.525	12,880
2023-03-27	508.48	508.48	500.66	500.70	48.560	4,480
2023-03-24	515.19	515.19	500.07	502.74	48.759	2,090
2023-03-23	506.30	532.02	506.30	518.00	50.238	35,060
2023-03-22	508.08	524.83	506.99	514.24	49.874	327,670
2023-03-21	516.35	520.83	498.77	506.70	49.142	4,780
2023-03-20	510.00	514.42	507.09	513.08	49.761	9,530
2023-03-17	515.19	518.67	507.21	511.53	49.610	40,910
2023-03-16	483.71	510.54	483.71	510.36	49.497	427,770

← NewerPage 12 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.