Lam Research Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 974.05 | 978.89 | 958.99 | 959.92 | 93.894 | 1,910 |
| 2024-03-04 | 990.02 | 993.50 | 981.10 | 985.69 | 96.415 | 6,260 |
| 2024-03-01 | 945.13 | 981.10 | 942.86 | 980.05 | 95.863 | 10,130 |
| 2024-02-29 | 928.43 | 939.51 | 927.42 | 938.12 | 91.762 | 5,160 |
| 2024-02-28 | 929.31 | 929.31 | 913.25 | 922.39 | 90.223 | 2,720 |
| 2024-02-27 | 942.37 | 942.41 | 928.69 | 930.89 | 91.054 | 5,960 |
| 2024-02-26 | 938.32 | 945.07 | 935.56 | 942.69 | 92.209 | 851,170 |
| 2024-02-23 | 949.27 | 949.27 | 926.79 | 933.12 | 91.273 | 10,620 |
| 2024-02-22 | 932.89 | 948.11 | 901.93 | 948.11 | 92.738 | 812,080 |
| 2024-02-21 | 894.97 | 899.34 | 887.02 | 895.27 | 87.570 | 3,180 |
| 2024-02-20 | 925.10 | 925.10 | 891.53 | 898.17 | 87.854 | 7,390 |
| 2024-02-16 | 950.00 | 955.95 | 913.78 | 939.35 | 91.882 | 1,168,360 |
| 2024-02-15 | 916.59 | 921.15 | 907.26 | 920.78 | 90.065 | 3,650 |
| 2024-02-14 | 908.01 | 928.63 | 907.37 | 911.86 | 89.193 | 8,870 |
| 2024-02-13 | 871.40 | 900.25 | 871.40 | 888.96 | 86.953 | 8,300 |
| 2024-02-12 | 906.84 | 924.11 | 904.27 | 910.28 | 89.038 | 8,250 |
| 2024-02-09 | 881.66 | 905.88 | 876.17 | 904.09 | 88.432 | 10,120 |
| 2024-02-08 | 853.26 | 869.85 | 847.83 | 867.28 | 84.832 | 10,050 |
| 2024-02-07 | 840.95 | 856.55 | 834.13 | 849.35 | 83.079 | 2,640 |
| 2024-02-06 | 855.00 | 855.99 | 824.05 | 827.24 | 80.916 | 838,610 |
| 2024-02-05 | 841.00 | 854.40 | 833.99 | 854.40 | 83.573 | 8,130 |
| 2024-02-02 | 829.01 | 844.98 | 827.14 | 840.29 | 82.192 | 34,090 |
| 2024-02-01 | 834.99 | 834.99 | 825.04 | 832.79 | 81.458 | 9,680 |
| 2024-01-31 | 820.56 | 829.69 | 815.80 | 826.55 | 80.848 | 4,810 |
| 2024-01-30 | 845.80 | 849.97 | 832.49 | 832.71 | 81.451 | 1,827,040 |
| 2024-01-29 | 836.86 | 843.52 | 833.64 | 836.45 | 81.817 | 3,480 |
| 2024-01-26 | 845.45 | 858.36 | 837.23 | 839.64 | 82.129 | 13,370 |
| 2024-01-25 | 859.70 | 898.00 | 858.76 | 867.79 | 84.882 | 38,690 |
| 2024-01-24 | 840.00 | 858.34 | 839.08 | 852.43 | 83.380 | 15,750 |
| 2024-01-23 | 834.28 | 834.28 | 821.06 | 830.60 | 81.245 | 34,940 |
| 2024-01-22 | 829.51 | 846.18 | 827.93 | 833.31 | 81.509 | 9,470 |
| 2024-01-19 | 794.30 | 825.00 | 794.30 | 825.00 | 80.697 | 14,630 |
| 2024-01-18 | 753.52 | 787.49 | 753.52 | 779.42 | 76.238 | 21,080 |
| 2024-01-17 | 755.78 | 755.78 | 742.01 | 746.37 | 73.006 | 8,330 |
| 2024-01-16 | 756.13 | 768.97 | 749.01 | 759.93 | 74.332 | 9,190 |
| 2024-01-12 | 760.73 | 763.05 | 754.91 | 758.28 | 74.171 | 9,540 |
| 2024-01-11 | 750.82 | 760.52 | 744.28 | 753.21 | 73.675 | 4,700 |
| 2024-01-10 | 752.02 | 753.12 | 736.56 | 751.42 | 73.500 | 23,730 |
| 2024-01-09 | 757.16 | 757.16 | 745.65 | 755.03 | 73.853 | 327,850 |
| 2024-01-08 | 739.00 | 753.36 | 736.34 | 753.12 | 73.665 | 6,380 |
| 2024-01-05 | 737.21 | 738.08 | 734.31 | 734.66 | 71.860 | 2,790 |
| 2024-01-04 | 734.16 | 744.21 | 729.96 | 739.17 | 72.301 | 3,840 |
| 2024-01-03 | 740.00 | 749.30 | 729.23 | 737.25 | 72.114 | 675,920 |
| 2024-01-02 | 770.68 | 770.68 | 752.08 | 752.08 | 73.564 | 4,010 |
| 2023-12-29 | 790.24 | 790.93 | 779.00 | 783.85 | 76.672 | 2,350 |
| 2023-12-28 | 793.62 | 798.90 | 790.00 | 791.03 | 77.374 | 3,060 |
| 2023-12-27 | 797.04 | 797.04 | 790.85 | 790.85 | 77.356 | 2,430 |
| 2023-12-22 | 778.03 | 784.01 | 776.85 | 781.19 | 76.412 | 3,440 |
| 2023-12-21 | 778.50 | 779.70 | 763.89 | 770.97 | 75.412 | 2,510 |
| 2023-12-20 | 767.39 | 779.89 | 767.39 | 773.40 | 75.650 | 4,980 |
| 2023-12-19 | 773.50 | 781.56 | 769.72 | 780.80 | 76.373 | 4,940 |
| 2023-12-18 | 774.00 | 775.34 | 757.23 | 770.30 | 75.347 | 2,529,250 |
| 2023-12-15 | 772.44 | 779.90 | 768.00 | 774.22 | 75.730 | 7,290 |
| 2023-12-14 | 734.65 | 766.43 | 734.65 | 757.24 | 74.069 | 429,630 |
| 2023-12-13 | 736.52 | 736.52 | 721.82 | 728.36 | 71.244 | 3,750 |
| 2023-12-12 | 733.00 | 738.60 | 727.43 | 729.97 | 71.402 | 4,120 |
| 2023-12-11 | 715.39 | 737.19 | 713.81 | 737.07 | 71.900 | 9,370 |
| 2023-12-08 | 698.50 | 711.00 | 698.50 | 705.53 | 68.823 | 11,010 |
| 2023-12-07 | 703.32 | 706.62 | 697.03 | 706.62 | 68.930 | 3,130 |
| 2023-12-06 | 707.42 | 709.95 | 695.49 | 697.02 | 67.994 | 2,070 |
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.