Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	526.32	541.64	525.56	540.11	51.625	620,020
2022-03-17	511.49	524.65	509.46	522.40	49.933	3,010
2022-03-16	498.22	509.06	498.22	503.42	48.119	1,680
2022-03-15	476.48	481.99	474.84	479.74	45.855	1,130
2022-03-14	492.00	492.00	466.31	472.03	44.975	720
2022-03-11	512.51	512.51	485.81	489.25	46.616	40
2022-03-10	517.31	517.31	491.14	491.70	46.849	460,560
2022-03-09	490.37	519.06	490.37	519.06	49.456	1,380
2022-03-08	492.72	505.64	480.15	505.64	48.177	3,110
2022-03-07	528.08	530.17	498.25	498.25	47.473	2,570
2022-03-04	530.42	535.26	525.10	535.26	50.999	1,140
2022-03-03	565.00	565.00	542.06	548.73	52.283	29,850
2022-03-02	547.80	556.85	541.93	556.85	53.056	90
2022-03-01	555.71	556.55	541.56	541.56	51.600	80
2022-02-28	565.47	571.55	558.61	558.61	53.224	380
2022-02-25	563.74	572.67	561.08	570.05	54.314	170
2022-02-24	542.39	542.72	520.92	542.72	51.710	2,020,100
2022-02-23	558.04	560.99	550.28	560.99	53.451	1,000
2022-02-22	569.99	574.17	557.51	564.07	53.744	204,630
2022-02-18	581.72	581.72	564.89	566.14	53.942	160
2022-02-17	591.82	593.60	581.15	593.60	56.558	3,700
2022-02-16	584.48	589.76	578.26	583.74	55.618	8,970
2022-02-15	569.41	587.44	569.41	583.52	55.598	11,270
2022-02-14	565.93	565.93	549.52	549.63	52.368	2,000
2022-02-11	595.58	595.58	566.93	566.93	54.017	1,170
2022-02-10	588.77	613.99	588.77	602.87	57.441	3,460
2022-02-09	576.29	602.08	576.29	602.08	57.366	1,094,820
2022-02-08	568.23	576.36	561.50	576.36	54.915	820
2022-02-07	579.42	587.73	576.72	579.54	55.218	2,260
2022-02-04	585.51	585.51	574.78	581.88	55.441	2,110
2022-02-03	611.77	611.77	595.00	597.86	56.964	462,850
2022-02-02	597.97	606.68	596.50	605.35	57.677	1,590
2022-02-01	594.41	594.41	575.08	587.26	55.954	3,120
2022-01-31	563.83	583.43	563.83	580.07	55.269	680
2022-01-28	543.65	554.31	531.37	553.91	52.776	4,360
2022-01-27	600.00	601.50	550.87	560.21	53.377	5,640
2022-01-26	609.77	613.01	602.00	612.84	58.391	1,540
2022-01-25	600.00	604.44	581.50	594.81	56.673	2,130
2022-01-24	585.00	605.79	576.01	605.79	57.719	9,540
2022-01-21	616.29	633.87	612.99	624.00	59.454	7,470
2022-01-20	652.10	656.50	642.73	653.74	62.288	2,340
2022-01-19	690.85	698.62	652.68	652.68	62.187	9,790
2022-01-18	714.60	719.70	689.45	691.31	65.868	6,950
2022-01-14	687.14	721.62	683.57	721.62	68.756	25,100
2022-01-13	686.32	728.55	686.32	714.16	68.045	215,260
2022-01-12	679.08	687.31	677.50	682.57	65.034	42,500
2022-01-11	652.82	669.75	652.82	668.28	63.673	1,860
2022-01-10	659.00	669.00	643.55	669.00	63.742	2,500
2022-01-07	708.93	708.93	675.70	677.82	64.582	8,960
2022-01-06	695.14	704.33	689.51	704.30	67.105	10,630
2022-01-05	714.90	714.90	703.70	708.55	67.510	27,350
2022-01-04	727.24	731.46	704.17	715.30	68.153	2,010
2021-12-31	722.27	724.97	717.83	722.41	68.831	30
2021-12-30	725.72	729.86	722.09	722.09	68.800	195,860
2021-12-29	716.10	726.42	716.10	726.42	69.213	142,820
2021-12-24	698.72	698.72	698.72	698.72	66.574	25,150
2021-12-23	691.22	705.83	691.22	697.98	66.503	919,700
2021-12-22	683.07	683.33	676.10	682.32	65.011	218,310
2021-12-21	679.69	680.01	669.68	680.01	64.791	21,590
2021-12-20	659.80	667.72	653.78	653.78	62.292	1,380

← NewerPage 17 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.