Lam Research Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 950.27 | 951.26 | 915.33 | 923.71 | 90.548 | 8,710 |
| 2024-05-31 | 925.02 | 948.73 | 903.54 | 910.03 | 89.207 | 8,890 |
| 2024-05-30 | 953.37 | 961.55 | 942.15 | 953.31 | 93.449 | 6,720 |
| 2024-05-29 | 959.86 | 962.12 | 953.42 | 957.16 | 93.827 | 3,090 |
| 2024-05-28 | 975.00 | 975.81 | 958.50 | 972.44 | 95.325 | 3,130 |
| 2024-05-24 | 964.08 | 982.25 | 961.33 | 975.57 | 95.631 | 3,510 |
| 2024-05-23 | 990.82 | 992.84 | 958.00 | 960.80 | 94.184 | 10,150 |
| 2024-05-22 | 972.88 | 972.88 | 952.14 | 953.85 | 93.502 | 3,950 |
| 2024-05-21 | 969.06 | 969.06 | 942.13 | 963.25 | 94.424 | 9,990 |
| 2024-05-20 | 922.88 | 947.99 | 913.00 | 941.34 | 92.275 | 5,480 |
| 2024-05-17 | 953.05 | 955.05 | 908.63 | 908.63 | 89.070 | 3,370 |
| 2024-05-16 | 950.95 | 954.56 | 945.99 | 949.91 | 93.116 | 1,710 |
| 2024-05-15 | 922.01 | 947.79 | 917.82 | 946.84 | 92.815 | 2,810 |
| 2024-05-14 | 899.00 | 908.59 | 896.75 | 908.03 | 89.011 | 3,340 |
| 2024-05-13 | 918.24 | 921.49 | 904.45 | 904.86 | 88.700 | 1,320 |
| 2024-05-10 | 916.42 | 930.69 | 912.61 | 915.90 | 89.782 | 1,560 |
| 2024-05-09 | 917.52 | 917.52 | 901.50 | 908.99 | 89.105 | 980 |
| 2024-05-08 | 903.24 | 911.90 | 900.00 | 904.65 | 88.679 | 6,440 |
| 2024-05-07 | 927.58 | 929.82 | 919.47 | 920.16 | 90.200 | 7,190 |
| 2024-05-03 | 898.13 | 911.01 | 895.54 | 910.16 | 89.220 | 6,790 |
| 2024-05-02 | 874.00 | 884.85 | 862.29 | 877.87 | 86.054 | 9,380 |
| 2024-05-01 | 885.74 | 890.90 | 864.48 | 873.80 | 85.655 | 2,350 |
| 2024-04-30 | 922.99 | 933.17 | 902.15 | 903.85 | 88.601 | 10,470 |
| 2024-04-29 | 925.50 | 929.39 | 915.00 | 926.73 | 90.844 | 4,450 |
| 2024-04-26 | 895.00 | 927.98 | 895.00 | 927.98 | 90.966 | 3,200 |
| 2024-04-25 | 910.70 | 911.05 | 887.02 | 910.43 | 89.246 | 7,990 |
| 2024-04-24 | 907.34 | 915.59 | 887.50 | 889.14 | 87.159 | 18,820 |
| 2024-04-23 | 870.00 | 893.40 | 870.00 | 888.78 | 87.124 | 10,580 |
| 2024-04-22 | 903.41 | 903.41 | 857.38 | 871.19 | 85.399 | 21,620 |
| 2024-04-19 | 880.30 | 898.96 | 870.51 | 874.39 | 85.713 | 4,800 |
| 2024-04-18 | 913.99 | 913.99 | 889.53 | 889.85 | 87.229 | 23,170 |
| 2024-04-17 | 953.63 | 963.23 | 916.48 | 920.82 | 90.264 | 696,120 |
| 2024-04-16 | 949.00 | 966.28 | 945.56 | 966.28 | 94.721 | 1,895,750 |
| 2024-04-15 | 954.99 | 979.59 | 938.00 | 938.00 | 91.949 | 9,290 |
| 2024-04-12 | 962.77 | 968.77 | 953.00 | 958.64 | 93.972 | 9,560 |
| 2024-04-11 | 961.90 | 979.90 | 955.50 | 979.90 | 96.056 | 4,800 |
| 2024-04-10 | 953.01 | 974.73 | 951.51 | 964.49 | 94.545 | 6,990 |
| 2024-04-09 | 976.54 | 982.00 | 958.50 | 967.08 | 94.799 | 6,020 |
| 2024-04-08 | 976.79 | 979.40 | 962.29 | 967.87 | 94.877 | 2,610 |
| 2024-04-05 | 969.15 | 976.96 | 961.07 | 973.44 | 95.423 | 6,750 |
| 2024-04-04 | 994.74 | 998.91 | 975.70 | 984.66 | 96.523 | 7,320 |
| 2024-04-03 | 965.83 | 987.53 | 964.28 | 987.53 | 96.804 | 5,240 |
| 2024-04-02 | 970.59 | 972.30 | 957.97 | 959.13 | 94.020 | 628,740 |
| 2024-03-28 | 963.92 | 973.58 | 961.00 | 969.72 | 95.058 | 7,030 |
| 2024-03-27 | 973.90 | 976.98 | 954.81 | 961.08 | 94.211 | 759,790 |
| 2024-03-26 | 978.50 | 989.28 | 971.36 | 972.19 | 95.300 | 5,270 |
| 2024-03-25 | 962.76 | 981.97 | 960.97 | 976.03 | 95.677 | 889,320 |
| 2024-03-22 | 987.85 | 990.84 | 977.00 | 983.12 | 96.372 | 8,650 |
| 2024-03-21 | 984.16 | 1,004.40 | 976.03 | 978.08 | 95.877 | 15,990 |
| 2024-03-20 | 926.00 | 942.42 | 923.24 | 942.42 | 92.381 | 6,100 |
| 2024-03-19 | 912.01 | 931.96 | 910.01 | 929.34 | 91.100 | 727,590 |
| 2024-03-18 | 925.00 | 933.59 | 917.80 | 928.96 | 91.062 | 10,560 |
| 2024-03-15 | 911.63 | 921.41 | 906.20 | 910.91 | 89.293 | 17,800 |
| 2024-03-14 | 934.51 | 935.98 | 918.91 | 918.91 | 90.077 | 12,400 |
| 2024-03-13 | 930.89 | 941.38 | 921.99 | 929.37 | 91.103 | 5,200 |
| 2024-03-12 | 931.20 | 944.84 | 929.19 | 941.71 | 92.312 | 738,060 |
| 2024-03-11 | 940.06 | 941.92 | 921.79 | 925.23 | 90.501 | 18,030 |
| 2024-03-08 | 993.90 | 997.10 | 960.58 | 966.88 | 94.575 | 1,800 |
| 2024-03-07 | 990.52 | 1,007.40 | 988.05 | 994.62 | 97.288 | 5,620 |
| 2024-03-06 | 968.00 | 988.73 | 967.38 | 982.28 | 96.081 | 6,880 |
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.