Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	487.57	488.99	475.78	475.78	46.143	6,340
2023-03-14	484.39	498.00	484.39	491.29	47.648	6,840
2023-03-13	480.90	481.55	467.96	477.37	46.130	10,090
2023-03-10	489.57	489.73	474.29	477.18	46.112	26,250
2023-03-09	491.78	503.24	491.78	492.29	47.572	20,750
2023-03-08	482.99	494.21	482.99	493.22	47.662	3,310
2023-03-07	486.77	488.74	478.00	478.41	46.231	4,720
2023-03-06	494.95	499.07	491.02	497.00	48.028	203,120
2023-03-03	487.43	487.43	481.37	485.13	46.880	6,200
2023-03-02	477.94	486.94	477.19	486.94	47.055	4,890
2023-03-01	491.24	496.26	487.99	491.46	47.492	11,280
2023-02-28	484.36	491.22	482.71	491.22	47.469	3,255,220
2023-02-27	489.98	489.98	484.65	487.42	47.102	6,060
2023-02-24	478.84	478.88	474.38	478.74	46.262	2,800
2023-02-23	488.66	488.80	474.45	476.07	46.005	5,710
2023-02-22	481.34	483.44	475.86	480.90	46.472	3,070
2023-02-21	486.80	491.03	479.42	479.42	46.328	4,570
2023-02-17	496.65	499.23	489.39	494.22	47.759	3,020
2023-02-16	508.67	510.65	508.67	510.59	49.340	2,930
2023-02-15	508.91	518.15	505.23	518.15	50.071	3,620
2023-02-14	504.45	518.60	503.38	507.52	49.044	2,790
2023-02-13	505.73	509.07	505.00	509.07	49.194	101,260
2023-02-10	507.47	510.98	498.64	503.12	48.618	2,190
2023-02-09	530.97	531.06	525.95	527.19	50.945	3,760
2023-02-08	530.00	531.90	517.45	519.57	50.208	2,990
2023-02-07	517.28	533.83	517.28	530.37	51.252	2,460
2023-02-06	523.35	527.75	519.80	523.81	50.618	2,160
2023-02-03	528.63	539.76	528.63	529.73	51.190	5,130
2023-02-02	539.19	546.79	535.22	539.66	52.150	6,690
2023-02-01	503.08	514.57	502.55	507.55	49.047	8,030
2023-01-31	482.82	495.48	482.82	495.48	47.880	4,590
2023-01-30	476.39	482.25	473.70	482.25	46.602	3,890
2023-01-27	487.83	497.18	485.93	487.80	47.138	5,050
2023-01-26	487.16	493.77	477.49	493.77	47.715	3,600
2023-01-25	471.20	476.51	467.63	476.51	46.047	2,230
2023-01-24	490.78	490.78	485.20	489.02	47.256	301,650
2023-01-23	473.22	498.20	472.75	498.14	48.138	4,440
2023-01-20	458.39	464.18	457.40	464.18	44.856	3,010
2023-01-19	460.05	460.05	457.27	457.27	44.188	580
2023-01-18	479.76	479.97	468.95	468.95	45.316	2,170
2023-01-17	470.08	473.53	463.30	471.38	45.552	20,630
2023-01-13	470.04	472.25	464.27	468.88	45.310	1,722,580
2023-01-12	469.30	474.88	454.97	471.31	45.545	4,210
2023-01-11	450.90	460.00	450.66	460.00	44.451	1,430
2023-01-10	448.74	453.39	448.74	451.42	43.623	601,510
2023-01-09	446.46	459.80	445.00	458.84	44.340	3,310
2023-01-06	429.89	443.73	422.44	443.73	42.879	18,590
2023-01-05	417.52	423.52	414.55	423.52	40.927	2,930
2023-01-04	414.30	426.58	414.30	424.16	40.989	310,450
2023-01-03	430.00	430.00	409.04	410.64	39.682	12,070
2022-12-29	410.13	421.65	410.13	416.09	40.209	3,490
2022-12-28	402.51	405.97	402.51	403.99	39.039	680
2022-12-23	402.26	406.80	401.48	406.80	39.311	5,700
2022-12-22	447.87	447.87	398.00	403.53	38.995	1,738,180
2022-12-21	437.36	449.30	437.36	449.27	43.415	3,254,000
2022-12-20	435.55	438.76	433.40	438.32	42.357	1,480
2022-12-19	443.92	443.92	434.58	434.58	41.995	2,980
2022-12-16	442.46	444.22	438.76	441.08	42.623	1,110
2022-12-15	454.98	468.24	448.16	448.16	43.308	910,180
2022-12-14	475.63	481.25	475.63	481.25	46.505	500

← NewerPage 13 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.