Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	419.46	440.32	419.46	435.83	41.796	528,270
2022-06-17	417.12	423.13	417.12	420.96	40.370	440
2022-06-16	453.64	453.64	419.79	419.87	40.265	1,201,200
2022-06-15	449.77	453.64	449.77	450.80	43.231	140
2022-06-14	452.32	452.32	449.51	449.51	43.108	370
2022-06-13	456.82	459.72	445.74	455.14	43.504	4,910
2022-06-10	487.53	487.53	473.81	473.81	45.288	1,250
2022-06-09	503.08	510.77	503.08	504.71	48.242	2,070
2022-06-08	523.44	523.44	508.08	508.08	48.564	2,497,360
2022-06-07	514.47	521.37	514.47	521.37	49.834	200
2022-06-06	526.67	531.78	516.78	516.78	49.396	430
2022-06-01	523.22	523.22	503.27	504.05	48.179	1,910
2022-05-31	524.69	524.69	512.68	523.04	49.994	6,990
2022-05-27	517.22	533.62	514.59	533.62	51.005	1,980
2022-05-26	483.67	509.29	483.67	509.29	48.680	2,600
2022-05-25	469.35	480.42	465.61	480.42	45.920	2,090
2022-05-24	483.30	483.30	467.34	468.01	44.734	672,310
2022-05-23	479.75	484.00	479.75	480.70	45.947	140
2022-05-20	480.42	480.42	452.06	454.99	43.489	4,580
2022-05-19	479.50	479.50	471.77	471.77	45.093	1,490
2022-05-18	500.37	507.10	483.62	483.62	46.226	2,820
2022-05-17	494.60	504.80	492.52	504.80	48.250	1,250
2022-05-16	489.78	489.78	480.01	488.89	46.730	5,940
2022-05-13	465.31	492.83	465.31	492.83	47.106	3,250
2022-05-12	447.20	459.27	447.07	459.27	43.899	523,850
2022-05-11	457.00	465.70	454.74	460.67	44.032	3,180
2022-05-10	462.67	463.42	450.52	463.42	44.295	350
2022-05-09	478.23	478.23	444.52	444.52	42.489	537,280
2022-05-06	476.58	488.18	471.33	483.80	46.243	523,340
2022-05-05	501.42	501.42	480.31	480.93	45.969	4,850
2022-05-04	487.24	487.24	478.19	485.62	46.417	2,560
2022-05-03	472.13	486.37	472.13	486.37	46.489	2,410
2022-04-29	474.14	490.25	474.14	475.66	45.465	2,180
2022-04-28	468.26	481.74	467.55	481.74	46.046	2,850
2022-04-27	454.41	454.41	453.07	453.07	43.306	2,450
2022-04-26	476.42	476.42	464.66	465.11	44.457	660,370
2022-04-25	460.48	478.89	460.48	471.93	45.109	5,840
2022-04-22	466.30	467.56	463.83	465.35	44.479	3,850
2022-04-21	490.66	490.66	472.05	475.13	45.414	5,290
2022-04-20	496.13	496.13	484.35	484.35	46.295	4,000
2022-04-19	469.28	482.52	469.28	479.87	45.868	3,050
2022-04-14	474.00	474.00	460.89	461.19	44.082	300
2022-04-13	470.05	474.98	470.05	474.86	45.389	1,120
2022-04-12	475.76	485.54	470.48	470.72	44.993	62,430
2022-04-11	483.61	488.95	476.50	477.60	45.651	3,520
2022-04-08	501.20	501.20	491.80	492.93	47.116	1,340
2022-04-07	497.35	504.40	495.30	503.25	48.102	3,630
2022-04-06	503.64	503.64	489.63	493.27	47.148	613,280
2022-04-05	531.51	531.51	506.12	506.12	48.377	5,170
2022-04-04	526.42	535.01	526.42	530.71	50.727	1,370
2022-04-01	545.66	545.66	519.13	520.98	49.797	663,810
2022-03-31	553.37	557.64	551.05	551.05	52.671	250
2022-03-30	569.02	569.02	556.24	557.08	53.248	240
2022-03-29	569.36	573.03	560.21	566.23	54.122	600
2022-03-28	549.19	557.47	543.53	549.61	52.534	1,030
2022-03-25	555.16	556.08	546.63	548.76	52.452	1,230
2022-03-24	537.30	551.53	537.30	549.98	52.569	660
2022-03-23	538.11	546.50	538.11	546.50	52.236	160
2022-03-22	549.33	551.97	544.70	544.70	52.064	340
2022-03-21	537.94	538.99	534.39	534.39	51.079	790

← NewerPage 16 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.