Lam Research Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 791.00 | 826.18 | 791.00 | 820.22 | 80.554 | 8,580 |
| 2024-08-28 | 821.55 | 821.55 | 799.71 | 801.15 | 78.681 | 8,540 |
| 2024-08-27 | 818.91 | 828.27 | 799.01 | 826.48 | 81.168 | 534,380 |
| 2024-08-23 | 848.00 | 861.95 | 836.09 | 852.04 | 83.679 | 6,050 |
| 2024-08-22 | 874.17 | 877.70 | 838.88 | 840.36 | 82.532 | 4,710 |
| 2024-08-21 | 869.50 | 876.86 | 861.17 | 870.00 | 85.443 | 6,560 |
| 2024-08-20 | 881.28 | 882.48 | 856.35 | 864.96 | 84.948 | 8,440 |
| 2024-08-19 | 869.55 | 871.63 | 849.41 | 871.62 | 85.602 | 6,020 |
| 2024-08-16 | 871.54 | 880.90 | 863.00 | 874.82 | 85.915 | 11,840 |
| 2024-08-15 | 851.24 | 893.93 | 851.24 | 893.06 | 87.707 | 10,190 |
| 2024-08-14 | 851.28 | 856.59 | 827.80 | 842.59 | 82.751 | 15,550 |
| 2024-08-13 | 826.00 | 837.70 | 813.69 | 837.70 | 82.270 | 7,410 |
| 2024-08-12 | 812.94 | 822.00 | 798.96 | 806.64 | 79.220 | 5,860 |
| 2024-08-09 | 808.75 | 815.50 | 793.90 | 809.25 | 79.476 | 7,630 |
| 2024-08-08 | 769.64 | 798.00 | 759.01 | 797.83 | 78.355 | 8,180 |
| 2024-08-07 | 799.00 | 799.00 | 744.79 | 744.79 | 73.145 | 20,140 |
| 2024-08-06 | 793.60 | 793.60 | 766.78 | 788.94 | 77.482 | 8,700 |
| 2024-08-05 | 755.00 | 792.51 | 675.00 | 767.61 | 75.386 | 33,020 |
| 2024-08-02 | 819.02 | 819.02 | 759.43 | 760.61 | 74.699 | 21,000 |
| 2024-08-01 | 850.00 | 880.00 | 815.55 | 824.62 | 80.986 | 28,530 |
| 2024-07-31 | 874.00 | 908.34 | 874.00 | 908.34 | 89.208 | 21,890 |
| 2024-07-30 | 902.00 | 902.83 | 857.43 | 862.48 | 84.704 | 7,770 |
| 2024-07-29 | 905.69 | 929.71 | 892.28 | 896.26 | 88.022 | 7,920 |
| 2024-07-26 | 897.00 | 908.10 | 889.84 | 898.13 | 88.205 | 8,550 |
| 2024-07-25 | 917.27 | 918.23 | 888.29 | 902.93 | 88.677 | 16,010 |
| 2024-07-24 | 950.00 | 953.13 | 920.93 | 925.00 | 90.844 | 5,810 |
| 2024-07-23 | 975.01 | 977.10 | 959.03 | 963.97 | 94.671 | 3,640 |
| 2024-07-22 | 916.50 | 966.60 | 916.50 | 966.60 | 94.930 | 11,210 |
| 2024-07-19 | 948.70 | 967.00 | 925.10 | 928.60 | 91.198 | 8,880 |
| 2024-07-18 | 972.20 | 985.00 | 936.03 | 939.36 | 92.254 | 33,610 |
| 2024-07-17 | 1,073.65 | 1,073.65 | 980.30 | 980.30 | 96.275 | 15,670 |
| 2024-07-16 | 1,072.77 | 1,082.17 | 1,063.72 | 1,074.75 | 105.55 | 4,280 |
| 2024-07-15 | 1,074.40 | 1,082.73 | 1,062.66 | 1,062.66 | 104.36 | 8,110 |
| 2024-07-12 | 1,056.00 | 1,092.90 | 1,053.71 | 1,092.05 | 107.25 | 8,550 |
| 2024-07-11 | 1,129.77 | 1,129.77 | 1,065.74 | 1,066.31 | 104.72 | 7,050 |
| 2024-07-10 | 1,117.22 | 1,124.02 | 1,107.00 | 1,122.89 | 110.28 | 7,440 |
| 2024-07-09 | 1,110.00 | 1,118.06 | 1,100.57 | 1,108.28 | 108.84 | 11,480 |
| 2024-07-08 | 1,089.00 | 1,105.15 | 1,087.04 | 1,101.16 | 108.14 | 5,510 |
| 2024-07-05 | 1,089.81 | 1,092.99 | 1,075.34 | 1,091.73 | 107.22 | 5,020 |
| 2024-07-03 | 1,073.44 | 1,091.35 | 1,061.95 | 1,075.73 | 105.65 | 8,670 |
| 2024-07-02 | 1,049.23 | 1,070.73 | 1,048.00 | 1,067.67 | 104.86 | 16,490 |
| 2024-07-01 | 1,069.94 | 1,075.77 | 1,041.23 | 1,058.24 | 103.93 | 6,840 |
| 2024-06-28 | 1,061.04 | 1,086.85 | 1,061.04 | 1,076.24 | 105.70 | 15,260 |
| 2024-06-27 | 1,073.63 | 1,084.00 | 1,048.45 | 1,050.00 | 103.12 | 10,180 |
| 2024-06-26 | 1,062.07 | 1,070.37 | 1,043.73 | 1,049.93 | 103.11 | 8,880 |
| 2024-06-25 | 1,028.83 | 1,050.31 | 1,012.40 | 1,048.53 | 102.98 | 12,810 |
| 2024-06-24 | 1,045.66 | 1,055.08 | 1,029.86 | 1,031.25 | 101.28 | 14,330 |
| 2024-06-21 | 1,057.42 | 1,061.03 | 1,039.51 | 1,050.30 | 103.15 | 8,100 |
| 2024-06-20 | 1,093.91 | 1,094.90 | 1,050.31 | 1,055.22 | 103.63 | 29,240 |
| 2024-06-18 | 1,071.25 | 1,100.86 | 1,069.66 | 1,093.97 | 107.44 | 16,810 |
| 2024-06-17 | 1,032.79 | 1,069.47 | 1,032.79 | 1,069.47 | 104.84 | 8,850 |
| 2024-06-14 | 1,040.00 | 1,041.86 | 1,024.63 | 1,039.17 | 101.87 | 10,350 |
| 2024-06-13 | 1,030.00 | 1,042.23 | 1,022.27 | 1,033.42 | 101.30 | 18,380 |
| 2024-06-12 | 1,009.61 | 1,038.86 | 1,007.98 | 1,034.30 | 101.39 | 24,520 |
| 2024-06-11 | 1,002.75 | 1,002.75 | 980.06 | 997.59 | 97.790 | 7,400 |
| 2024-06-10 | 964.03 | 1,003.80 | 955.08 | 997.85 | 97.815 | 170,260 |
| 2024-06-07 | 970.38 | 970.46 | 957.20 | 957.20 | 93.831 | 7,380 |
| 2024-06-06 | 970.97 | 973.20 | 954.53 | 958.91 | 93.998 | 9,480 |
| 2024-06-05 | 948.84 | 968.43 | 937.50 | 967.49 | 94.839 | 7,140 |
| 2024-06-04 | 933.54 | 934.99 | 912.66 | 916.13 | 89.805 | 3,140 |
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.