Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	486.82	489.57	481.99	486.77	47.039	4,400
2022-12-12	450.35	457.70	450.27	457.70	44.063	5,810
2022-12-09	453.60	457.42	452.68	456.72	43.968	1,300
2022-12-08	450.00	457.23	449.87	450.92	43.410	3,110
2022-12-07	450.38	450.38	450.38	450.38	43.358	80
2022-12-06	452.47	452.47	443.24	444.69	42.811	3,300
2022-12-05	457.40	457.40	455.65	457.30	44.024	1,340
2022-12-02	452.84	456.11	452.43	454.07	43.714	8,250
2022-12-01	479.33	479.33	458.59	459.78	44.263	454,080
2022-11-30	447.95	462.77	442.53	462.77	44.551	280
2022-11-29	443.23	450.09	442.70	442.70	42.618	684,640
2022-11-28	442.84	450.46	442.84	445.98	42.935	390
2022-11-25	456.34	459.13	454.79	455.62	43.862	3,090
2022-11-23	457.55	467.88	457.18	463.63	44.634	19,200
2022-11-22	452.41	452.41	446.47	450.15	43.336	29,010
2022-11-21	451.06	451.06	445.06	446.84	43.017	2,240
2022-11-18	470.50	470.50	450.80	454.06	43.713	620
2022-11-17	446.32	463.97	446.32	463.97	44.667	2,530
2022-11-16	458.97	463.27	453.82	459.97	44.282	5,590
2022-11-15	500.79	501.08	485.81	485.81	46.769	19,240
2022-11-14	495.01	498.19	487.96	494.54	47.610	6,010
2022-11-11	481.97	503.01	480.95	503.01	48.425	8,910
2022-11-10	459.90	475.17	456.73	475.17	45.745	2,300
2022-11-09	431.07	441.89	431.07	435.45	41.921	2,350
2022-11-08	443.55	447.20	440.42	440.42	42.399	4,270
2022-11-07	424.73	429.81	420.50	429.81	41.378	1,790
2022-11-04	409.85	414.17	407.09	413.26	39.785	9,150
2022-11-03	395.52	395.91	385.56	394.10	37.940	31,640
2022-11-02	412.28	418.82	408.57	408.57	39.333	2,310
2022-11-01	413.00	416.53	409.10	414.32	39.887	196,240
2022-10-31	404.87	408.97	401.95	408.97	39.371	83,110
2022-10-28	391.54	405.25	391.54	405.16	39.005	47,510
2022-10-27	388.96	396.34	384.66	388.52	37.403	600,350
2022-10-26	376.84	392.93	376.84	385.44	37.106	216,240
2022-10-25	375.02	386.11	375.02	377.00	36.294	32,340
2022-10-24	370.44	375.18	366.08	374.06	36.011	3,870
2022-10-21	355.87	372.05	355.34	365.89	35.224	69,740
2022-10-20	338.80	365.87	337.50	351.26	33.816	257,810
2022-10-19	320.85	329.35	320.66	329.35	31.707	17,690
2022-10-18	315.42	330.71	315.42	320.71	30.875	1,140,090
2022-10-17	327.09	327.09	313.00	314.44	30.271	17,720
2022-10-14	341.06	341.06	320.66	320.98	30.900	3,710
2022-10-13	302.48	340.27	299.75	340.25	32.756	8,890
2022-10-12	328.76	328.76	324.15	324.85	31.273	34,500
2022-10-11	344.04	347.39	333.00	333.00	32.058	3,680
2022-10-10	365.62	369.98	342.30	353.52	34.034	6,480
2022-10-07	386.06	397.60	373.92	374.31	36.035	36,540
2022-10-06	399.26	405.70	395.22	400.69	38.575	1,660
2022-10-05	391.94	399.00	386.13	399.00	38.412	1,430
2022-10-04	403.19	406.56	400.78	402.42	38.741	2,120
2022-10-03	366.00	389.86	366.00	387.83	37.336	3,020
2022-09-30	358.25	372.71	358.25	372.71	35.881	2,630
2022-09-29	371.93	371.93	364.54	368.04	35.431	100
2022-09-28	377.00	383.13	374.33	383.13	36.884	1,510
2022-09-27	371.44	379.84	370.00	371.44	35.759	47,160
2022-09-26	380.68	383.77	375.11	375.51	36.151	3,340
2022-09-23	383.53	383.53	374.81	375.81	36.179	1,860
2022-09-22	398.65	398.65	386.95	386.95	37.252	50,280
2022-09-21	403.40	410.44	403.09	403.09	38.805	27,990
2022-09-20	404.00	404.00	404.00	404.00	38.893	50

← NewerPage 14 of 18 · 1,059 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.