Lam Research Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	668.75	674.85	663.55	667.37	63.587	1,230
2021-12-16	702.64	702.64	671.00	674.49	64.265	2,680
2021-12-15	682.00	682.00	665.67	678.54	64.651	2,040
2021-12-14	674.62	681.84	669.75	675.31	64.344	4,230
2021-12-13	705.79	708.72	686.35	688.41	65.448	14,660
2021-12-10	712.07	712.07	697.42	701.67	66.709	4,930
2021-12-09	715.18	719.15	700.11	700.11	66.561	12,470
2021-12-08	710.00	716.00	704.60	715.49	68.023	16,700
2021-12-07	679.69	706.87	679.69	702.93	66.829	4,070
2021-12-06	663.71	667.86	647.21	664.61	63.186	3,280
2021-12-03	671.15	671.15	654.30	656.24	62.390	410
2021-12-02	693.53	693.53	657.15	662.16	62.953	1,249,090
2021-12-01	693.00	711.25	687.00	707.00	67.216	1,900
2021-11-30	675.08	692.52	672.09	686.95	65.309	24,420
2021-11-29	650.00	672.78	650.00	672.78	63.962	2,390
2021-11-26	653.40	653.40	638.83	639.21	60.771	4,970
2021-11-24	653.80	659.19	647.28	651.90	61.977	1,440
2021-11-23	650.22	658.34	641.73	653.65	62.144	5,480
2021-11-22	651.31	659.39	642.82	655.49	62.319	700
2021-11-19	636.40	656.11	636.01	649.63	61.762	2,760
2021-11-18	632.79	632.94	626.13	629.46	59.844	540
2021-11-17	634.26	638.25	628.20	629.88	59.884	42,090
2021-11-16	629.17	636.89	626.40	636.89	60.550	167,180
2021-11-15	631.64	643.91	629.74	632.65	60.147	2,210
2021-11-12	617.40	627.03	616.70	627.03	59.613	3,050
2021-11-11	610.50	614.90	610.50	614.41	58.413	180
2021-11-10	612.39	619.17	607.43	607.66	57.771	1,120
2021-11-09	611.97	617.00	609.11	610.76	58.066	1,540
2021-11-08	614.57	618.18	607.77	614.55	58.426	1,400
2021-11-05	600.68	611.20	599.12	605.58	57.574	21,260
2021-11-04	584.00	592.28	579.89	592.19	56.301	3,590
2021-11-03	574.24	581.44	569.40	581.44	55.279	27,990
2021-11-02	572.00	578.19	572.00	574.18	54.588	12,770
2021-11-01	563.91	570.63	562.11	568.06	54.007	3,210
2021-10-29	565.95	566.04	558.18	562.15	53.445	600,130
2021-10-28	564.29	577.48	564.29	566.46	53.854	16,930
2021-10-27	548.94	558.90	547.50	558.90	53.136	1,030
2021-10-26	557.00	557.00	546.89	549.02	52.196	3,900
2021-10-25	560.21	560.21	553.36	558.13	53.063	13,580
2021-10-22	557.25	575.51	555.98	557.01	52.956	43,360
2021-10-21	544.86	553.89	535.85	552.84	52.560	24,780
2021-10-20	570.83	571.56	566.47	568.99	54.095	14,840
2021-10-19	570.35	575.74	568.79	573.05	54.481	3,320
2021-10-18	560.01	565.53	560.01	562.18	53.448	3,720
2021-10-15	567.93	569.00	561.60	563.65	53.587	1,249,460
2021-10-14	557.95	566.02	555.84	564.15	53.635	2,240

← NewerPage 18 of 18 · 1,066 trading days

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.