Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	408.42	408.42	404.99	405.82	39.068	1,200
2022-09-15	418.66	418.71	410.38	418.71	40.309	140
2022-09-14	424.99	425.76	415.98	425.76	40.988	1,160
2022-09-13	429.00	431.44	426.35	426.35	41.045	2,510
2022-09-12	447.88	452.73	445.64	447.53	42.918	3,080
2022-09-09	447.40	452.06	447.40	449.30	43.087	180
2022-09-08	429.91	438.62	425.34	437.76	41.981	40
2022-09-07	428.89	432.99	424.09	432.99	41.523	1,010
2022-09-06	430.21	432.64	426.26	432.64	41.490	835,140
2022-09-02	432.04	442.25	431.95	431.95	41.424	1,381,920
2022-09-01	424.22	424.70	420.00	420.05	40.282	3,850
2022-08-31	442.34	442.34	433.74	434.64	41.682	3,630
2022-08-30	449.01	449.01	438.54	438.54	42.056	2,060
2022-08-26	478.19	478.19	459.25	459.25	44.042	480
2022-08-25	469.00	476.44	469.00	472.90	45.351	650
2022-08-24	463.92	464.44	459.00	462.26	44.330	410
2022-08-23	457.57	467.64	457.57	465.97	44.686	180,750
2022-08-22	463.63	466.47	461.24	461.27	44.235	2,520
2022-08-19	484.37	484.37	477.29	477.29	45.772	3,560
2022-08-18	499.45	507.08	499.45	507.08	48.629	760
2022-08-17	504.71	504.71	488.82	490.85	47.072	3,500
2022-08-16	516.30	516.30	507.73	513.05	49.201	1,010
2022-08-15	516.28	521.92	512.91	515.61	49.446	1,170
2022-08-12	501.89	516.39	501.89	516.39	49.521	2,310
2022-08-11	495.04	516.22	495.04	500.90	48.036	4,990
2022-08-10	481.27	487.50	481.27	487.50	46.751	2,030
2022-08-09	509.54	509.54	458.29	458.66	43.985	289,220
2022-08-08	513.80	517.11	501.44	506.50	48.573	2,260
2022-08-05	520.79	525.99	509.69	513.06	49.202	3,960
2022-08-04	522.05	531.48	521.72	529.03	50.734	2,640
2022-08-03	505.62	518.32	505.62	518.06	49.681	2,670
2022-08-02	496.42	507.11	492.58	507.11	48.632	1,000
2022-08-01	489.99	503.06	488.93	500.43	47.991	630
2022-07-29	479.99	494.85	477.91	494.85	47.456	2,290
2022-07-28	464.41	477.79	454.06	475.59	45.608	1,810
2022-07-27	454.22	461.12	454.22	456.72	43.799	1,590
2022-07-26	457.45	457.45	447.71	447.71	42.935	360,930
2022-07-25	448.00	456.30	448.00	454.35	43.571	1,980
2022-07-22	475.04	475.04	462.94	463.11	44.412	7,080
2022-07-21	468.77	473.40	467.71	473.40	45.399	2,350
2022-07-20	445.51	467.50	445.51	459.30	44.047	990
2022-07-19	430.99	441.62	430.99	441.62	42.351	910
2022-07-18	437.85	437.85	432.66	436.26	41.837	3,910
2022-07-15	423.92	424.16	418.59	421.03	40.377	23,360
2022-07-14	408.26	416.60	403.64	416.60	39.952	1,380
2022-07-13	400.79	406.25	400.02	400.41	38.399	2,040
2022-07-12	408.88	410.45	408.48	410.06	39.324	600
2022-07-11	409.06	409.06	401.94	404.56	38.797	1,790
2022-07-08	408.71	415.97	407.67	407.79	39.107	710
2022-07-07	404.32	412.85	403.22	412.85	39.592	3,170
2022-07-06	390.70	391.03	384.86	388.31	37.239	900
2022-07-05	379.98	387.89	377.91	383.87	36.812	2,120
2022-07-01	426.15	426.15	387.44	387.44	37.155	4,210
2022-06-30	419.02	422.33	417.64	421.60	40.431	2,910
2022-06-29	430.42	432.40	428.46	429.92	41.229	110
2022-06-28	455.55	455.55	446.05	446.05	42.776	1,200
2022-06-27	456.12	456.12	447.90	449.55	43.111	1,260
2022-06-24	435.92	446.81	435.92	446.81	42.849	360
2022-06-23	425.63	425.63	417.26	425.40	40.796	48,210
2022-06-22	428.36	432.41	424.67	425.69	40.823	40

← NewerPage 15 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.