Lam Research Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 74.430 | 74.430 | 71.690 | 73.140 | 72.050 | 13,244 |
| 2024-11-22 | 73.200 | 73.300 | 71.620 | 72.206 | 71.130 | 9,589 |
| 2024-11-21 | 70.000 | 73.100 | 70.000 | 73.010 | 71.922 | 23,656 |
| 2024-11-20 | 70.200 | 70.500 | 68.880 | 68.940 | 67.913 | 12,027 |
| 2024-11-19 | 70.060 | 70.515 | 69.575 | 70.469 | 69.419 | 15,945 |
| 2024-11-18 | 71.810 | 71.850 | 69.640 | 70.550 | 69.499 | 13,541 |
| 2024-11-15 | 73.010 | 73.010 | 70.360 | 70.360 | 69.312 | 23,587 |
| 2024-11-14 | 74.020 | 75.600 | 73.800 | 75.180 | 74.060 | 8,685 |
| 2024-11-13 | 75.400 | 75.400 | 73.550 | 74.010 | 72.907 | 18,255 |
| 2024-11-12 | 76.250 | 76.570 | 74.715 | 75.275 | 74.153 | 83,599 |
| 2024-11-11 | 78.450 | 78.550 | 74.900 | 75.538 | 74.413 | 16,903 |
| 2024-11-08 | 79.440 | 79.440 | 77.980 | 78.071 | 76.907 | 12,594 |
| 2024-11-07 | 77.048 | 79.120 | 77.048 | 78.658 | 77.485 | 13,948 |
| 2024-11-06 | 77.350 | 77.966 | 75.270 | 76.652 | 75.510 | 16,228 |
| 2024-11-05 | 74.290 | 76.742 | 74.290 | 75.879 | 74.748 | 10,564 |
| 2024-11-04 | 75.070 | 75.070 | 73.942 | 74.320 | 73.213 | 9,143 |
| 2024-11-01 | 74.530 | 75.450 | 74.215 | 75.000 | 73.882 | 8,688 |
| 2024-10-31 | 75.250 | 76.100 | 73.475 | 74.075 | 72.971 | 9,227 |
| 2024-10-30 | 77.740 | 77.760 | 76.086 | 76.810 | 75.665 | 8,651 |
| 2024-10-29 | 77.400 | 77.845 | 75.640 | 77.845 | 76.685 | 5,812 |
| 2024-10-28 | 78.300 | 78.490 | 75.285 | 75.560 | 74.434 | 15,902 |
| 2024-10-25 | 76.570 | 79.558 | 76.560 | 78.256 | 77.090 | 18,641 |
| 2024-10-24 | 76.500 | 77.460 | 74.460 | 75.708 | 74.580 | 40,385 |
| 2024-10-23 | 72.960 | 73.448 | 71.610 | 71.630 | 70.563 | 10,299 |
| 2024-10-22 | 72.910 | 73.340 | 71.575 | 73.110 | 72.021 | 9,309 |
| 2024-10-21 | 74.260 | 74.260 | 72.000 | 72.565 | 71.484 | 9,271 |
| 2024-10-18 | 73.976 | 74.230 | 72.605 | 72.640 | 71.558 | 10,861 |
| 2024-10-17 | 75.180 | 77.600 | 73.926 | 74.150 | 73.045 | 23,342 |
| 2024-10-16 | 77.490 | 77.720 | 74.412 | 74.568 | 73.457 | 23,892 |
| 2024-10-15 | 85.740 | 86.550 | 77.310 | 77.450 | 76.296 | 23,747 |
| 2024-10-14 | 83.630 | 86.250 | 83.010 | 85.494 | 84.220 | 7,202 |
| 2024-10-11 | 81.510 | 83.717 | 81.510 | 82.990 | 81.753 | 3,702 |
| 2024-10-10 | 82.920 | 82.920 | 81.090 | 81.870 | 80.650 | 3,987 |
| 2024-10-09 | 80.910 | 83.169 | 80.735 | 82.695 | 81.463 | 4,696 |
| 2024-10-08 | 80.900 | 81.569 | 79.951 | 80.760 | 79.557 | 7,645 |
| 2024-10-07 | 80.840 | 81.350 | 80.178 | 80.850 | 79.645 | 6,536 |
| 2024-10-04 | 81.600 | 83.800 | 80.657 | 80.790 | 79.586 | 7,871 |
| 2024-10-02 | 799.02 | 829.06 | 799.02 | 826.60 | 81.428 | 14,060 |
| 2024-10-01 | 816.45 | 821.04 | 787.10 | 793.55 | 78.172 | 14,760 |
| 2024-09-30 | 846.29 | 846.29 | 809.27 | 809.27 | 79.721 | 6,490 |
| 2024-09-27 | 853.81 | 853.81 | 821.49 | 824.19 | 81.191 | 9,800 |
| 2024-09-26 | 840.00 | 862.92 | 825.00 | 845.12 | 83.253 | 249,250 |
| 2024-09-25 | 791.00 | 813.00 | 788.00 | 805.26 | 79.326 | 5,740 |
| 2024-09-24 | 792.31 | 797.66 | 783.25 | 792.21 | 78.040 | 18,120 |
| 2024-09-23 | 780.64 | 784.99 | 773.23 | 784.99 | 77.329 | 5,740 |
| 2024-09-20 | 783.22 | 783.22 | 762.63 | 765.34 | 75.394 | 6,780 |
| 2024-09-19 | 791.81 | 800.36 | 783.52 | 798.18 | 78.628 | 10,150 |
| 2024-09-18 | 773.00 | 777.09 | 761.80 | 775.01 | 76.346 | 8,680 |
| 2024-09-17 | 771.90 | 776.00 | 756.17 | 764.20 | 75.281 | 22,140 |
| 2024-09-16 | 753.01 | 760.00 | 746.00 | 755.29 | 74.177 | 7,420 |
| 2024-09-13 | 755.40 | 771.11 | 755.02 | 769.65 | 75.587 | 12,450 |
| 2024-09-12 | 773.96 | 773.96 | 745.57 | 755.50 | 74.198 | 7,940 |
| 2024-09-11 | 732.00 | 750.60 | 723.35 | 746.43 | 73.307 | 11,460 |
| 2024-09-10 | 740.00 | 740.00 | 716.66 | 723.27 | 71.032 | 4,390 |
| 2024-09-09 | 730.19 | 746.00 | 723.83 | 732.67 | 71.955 | 32,570 |
| 2024-09-06 | 749.36 | 757.73 | 731.57 | 733.19 | 72.006 | 44,680 |
| 2024-09-05 | 754.18 | 769.00 | 748.34 | 758.98 | 74.539 | 16,980 |
| 2024-09-04 | 760.99 | 771.87 | 744.44 | 766.18 | 75.246 | 6,170 |
| 2024-09-03 | 823.00 | 823.00 | 769.54 | 769.66 | 75.588 | 13,350 |
| 2024-08-30 | 823.96 | 823.96 | 803.44 | 808.36 | 79.389 | 5,510 |
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.