Lam Research Corporation - Price History
Monthly price history for LRCX (Lam Research Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $967.33 | $967.33 |
| March 2024 | $971.57 | $971.57 |
| February 2024 | $936.24 | $938.25 |
| January 2024 | $823.40 | $825.17 |
| December 2023 | $781.58 | $783.26 |
| November 2023 | $712.44 | $715.92 |
| October 2023 | $585.36 | $588.22 |
| September 2023 | $623.72 | $626.77 |
| August 2023 | $696.88 | $702.40 |
| July 2023 | $712.84 | $718.49 |
| June 2023 | $637.81 | $642.86 |
| May 2023 | $610.17 | $616.70 |
| April 2023 | $518.53 | $524.08 |
| March 2023 | $524.51 | $530.12 |
| February 2023 | $479.13 | $486.01 |
| January 2023 | $493.02 | $500.10 |
| December 2022 | $414.35 | $420.30 |
| November 2022 | $463.96 | $472.38 |
| October 2022 | $397.56 | $404.78 |
| September 2022 | $359.48 | $366 |
| August 2022 | $428.44 | $437.91 |
| July 2022 | $489.69 | $500.51 |
| June 2022 | $416.94 | $426.15 |
| May 2022 | $507.08 | $520.03 |
| April 2022 | $454.16 | $465.76 |
| March 2022 | $524.22 | $537.61 |
| February 2022 | $545.62 | $561.35 |
| January 2022 | $573.39 | $589.92 |
| December 2021 | $699 | $719.15 |
| November 2021 | $659.36 | $679.85 |
| October 2021 | $546.58 | $563.57 |
| September 2021 | $551.99 | $569.15 |
| August 2021 | $585.15 | $604.82 |
| July 2021 | $616.68 | $637.41 |
| June 2021 | $629.54 | $650.70 |
| May 2021 | $627.46 | $649.85 |
| April 2021 | $599.07 | $620.45 |
| March 2021 | $574.73 | $595.24 |
| February 2021 | $546.32 | $567.19 |
| January 2021 | $466.14 | $483.95 |
| December 2020 | $454.89 | $472.27 |
| November 2020 | $434.89 | $452.66 |
| October 2020 | $328.65 | $342.08 |
| September 2020 | $318.73 | $331.75 |
| August 2020 | $321.89 | $336.34 |
| July 2020 | $360.96 | $377.16 |
| June 2020 | $309.56 | $323.46 |
| May 2020 | $260.88 | $273.67 |
| April 2020 | $243.35 | $255.28 |
| March 2020 | $228.78 | $240 |
| February 2020 | $278.05 | $293.43 |
| January 2020 | $282.58 | $298.21 |
| December 2019 | $277.07 | $292.40 |
| November 2019 | $251.76 | $266.83 |
| October 2019 | $255.73 | $271.04 |
| September 2019 | $218.05 | $231.11 |
| August 2019 | $197.62 | $210.51 |
| July 2019 | $195.84 | $208.61 |
| June 2019 | $176.34 | $187.84 |
| May 2019 | $162.98 | $174.61 |
| April 2019 | $193.61 | $207.43 |
| March 2019 | $167.08 | $179.01 |
| February 2019 | $163.36 | $176.09 |
| January 2019 | $157.32 | $169.58 |
| December 2018 | $126.32 | $136.17 |
| November 2018 | $144.62 | $156.96 |
| October 2018 | $130.58 | $141.73 |
| September 2018 | $139.77 | $151.70 |
| August 2018 | $158.38 | $173.09 |
| July 2018 | $174.44 | $190.64 |
| June 2018 | $158.16 | $172.85 |
| May 2018 | $180.36 | $198.18 |
| April 2018 | $168.42 | $185.06 |
| March 2018 | $184.89 | $203.16 |
| February 2018 | $174.17 | $191.86 |
| January 2018 | $173.86 | $191.52 |
| December 2017 | $167.10 | $184.07 |
| November 2017 | $174.11 | $192.33 |
| October 2017 | $188.81 | $208.57 |
| September 2017 | $167.51 | $185.04 |
| August 2017 | $149.86 | $165.98 |
| July 2017 | $143.97 | $159.46 |
| June 2017 | $127.69 | $141.43 |
| May 2017 | $139.70 | $155.17 |
| April 2017 | $130.41 | $144.85 |
| March 2017 | $115.56 | $128.36 |
| February 2017 | $106.32 | $118.54 |
| January 2017 | $103.02 | $114.86 |
| December 2016 | $94.83 | $105.73 |
| November 2016 | $94.68 | $106.02 |
| October 2016 | $86.50 | $96.86 |
| September 2016 | $84.58 | $94.71 |
| August 2016 | $83.06 | $93.32 |
| July 2016 | $79.90 | $89.77 |
| June 2016 | $74.82 | $84.06 |
| May 2016 | $73.44 | $82.81 |
| April 2016 | $67.76 | $76.40 |
| March 2016 | $73.26 | $82.60 |
| February 2016 | $64.75 | $73.30 |
| January 2016 | $63.41 | $71.79 |
| December 2015 | $70.15 | $79.42 |
| November 2015 | $68.81 | $78.20 |
| October 2015 | $67.39 | $76.59 |
| September 2015 | $57.48 | $65.33 |
| August 2015 | $63.76 | $72.77 |
| July 2015 | $67.35 | $76.87 |
| June 2015 | $71.28 | $81.35 |
| May 2015 | $71.81 | $82.25 |
| April 2015 | $65.98 | $75.58 |
| March 2015 | $61.32 | $70.24 |
| February 2015 | $71.83 | $82.46 |
| January 2015 | $66.59 | $76.44 |
| December 2014 | $69.11 | $79.34 |
| November 2014 | $71.83 | $82.64 |
| October 2014 | $67.68 | $77.86 |
| September 2014 | $64.93 | $74.70 |
| August 2014 | $62.35 | $71.91 |
| July 2014 | $60.69 | $70 |
| June 2014 | $58.60 | $67.58 |
| May 2014 | $53.64 | $62.04 |
| April 2014 | $49.81 | $57.61 |
| March 2014 | $47.56 | $55 |
| February 2014 | $44.73 | $51.73 |
| January 2014 | $43.76 | $50.61 |
| December 2013 | $47.08 | $54.45 |
| November 2013 | $45.06 | $52.11 |
| October 2013 | $46.92 | $54.26 |
| September 2013 | $44.27 | $51.20 |
| August 2013 | $40.35 | $46.67 |
| July 2013 | $42.56 | $49.22 |
| June 2013 | $38.34 | $44.34 |
| May 2013 | $40.45 | $46.78 |
| April 2013 | $39.96 | $46.22 |
| March 2013 | $35.85 | $41.46 |
| February 2013 | $36.58 | $42.30 |
| January 2013 | $35.57 | $41.14 |
| December 2012 | $31.24 | $36.13 |
| November 2012 | $30.37 | $35.12 |
| October 2012 | $30.61 | $35.40 |
| September 2012 | $27.48 | $31.78 |
| August 2012 | $29.51 | $34.13 |
| July 2012 | $29.75 | $34.41 |
| June 2012 | $32.63 | $37.74 |
| May 2012 | $32.25 | $37.30 |
| April 2012 | $36.03 | $41.67 |
| March 2012 | $38.58 | $44.62 |
| February 2012 | $36.06 | $41.70 |
| January 2012 | $36.83 | $42.59 |
| December 2011 | $32.01 | $37.02 |
| November 2011 | $35.25 | $40.77 |
| October 2011 | $37.17 | $42.99 |
| September 2011 | $32.84 | $37.98 |
| August 2011 | $32.13 | $37.16 |
| July 2011 | $35.35 | $40.88 |
| June 2011 | $38.29 | $44.28 |
| May 2011 | $40.64 | $47 |
| April 2011 | $41.77 | $48.31 |
| March 2011 | $48.99 | $56.66 |
| February 2011 | $47.47 | $54.90 |
| January 2011 | $43.14 | $49.89 |
| December 2010 | $44.77 | $51.78 |
| November 2010 | $39.26 | $45.40 |
| October 2010 | $39.59 | $45.79 |
| September 2010 | $36.19 | $41.85 |
| August 2010 | $31.22 | $36.11 |
| July 2010 | $36.48 | $42.19 |
| June 2010 | $32.91 | $38.06 |
| May 2010 | $32.74 | $37.86 |
| April 2010 | $35.05 | $40.54 |
| March 2010 | $32.27 | $37.32 |
| February 2010 | $29.32 | $33.91 |
| January 2010 | $28.54 | $33.01 |
| December 2009 | $33.90 | $39.21 |
| November 2009 | $29.39 | $33.99 |
| October 2009 | $29.16 | $33.72 |
| September 2009 | $29.54 | $34.16 |
| August 2009 | $26.54 | $30.70 |
| July 2009 | $25.99 | $30.06 |
| June 2009 | $22.48 | $26 |
| May 2009 | $22.64 | $26.19 |
| April 2009 | $24.11 | $27.88 |
| March 2009 | $19.69 | $22.77 |
| February 2009 | $16.91 | $19.56 |
| January 2009 | $17.48 | $20.21 |
| December 2008 | $18.40 | $21.28 |
| November 2008 | $17.47 | $20.20 |
| October 2008 | $19.33 | $22.36 |
| September 2008 | $27.23 | $31.49 |
| August 2008 | $31.78 | $36.76 |
| July 2008 | $28.44 | $32.89 |
| June 2008 | $31.26 | $36.15 |
| May 2008 | $35.19 | $40.70 |
| April 2008 | $35.31 | $40.84 |
| March 2008 | $33.05 | $38.22 |
| February 2008 | $34.79 | $40.24 |
| January 2008 | $33.19 | $38.39 |
| December 2007 | $37.38 | $43.23 |
| November 2007 | $39.64 | $45.85 |
| October 2007 | $43.41 | $50.20 |
| September 2007 | $46.05 | $53.26 |
| August 2007 | $46.37 | $53.63 |
| July 2007 | $50.01 | $57.84 |
| June 2007 | $44.44 | $51.40 |
| May 2007 | $46.45 | $53.72 |
| April 2007 | $46.50 | $53.78 |
| March 2007 | $40.93 | $47.34 |
| February 2007 | $38.62 | $44.66 |
| January 2007 | $39.61 | $45.81 |
| December 2006 | $43.77 | $50.62 |
| November 2006 | $45.48 | $52.60 |
| October 2006 | $42.76 | $49.45 |
| September 2006 | $39.20 | $45.33 |
| August 2006 | $36.95 | $42.73 |
| July 2006 | $35.97 | $41.60 |
| June 2006 | $40.40 | $46.72 |
| May 2006 | $38.73 | $44.79 |
| April 2006 | $42.26 | $48.88 |
| March 2006 | $37.18 | $43 |
| February 2006 | $37.27 | $43.10 |
| January 2006 | $40.15 | $46.43 |
| December 2005 | $30.85 | $35.68 |
| November 2005 | $32.47 | $37.55 |
| October 2005 | $29.17 | $33.74 |
| September 2005 | $26.35 | $30.47 |
| August 2005 | $27.41 | $31.70 |
| July 2005 | $24.60 | $28.45 |
| June 2005 | $25.03 | $28.95 |
| May 2005 | $26.50 | $30.65 |
| April 2005 | $22.18 | $25.65 |
| March 2005 | $24.95 | $28.86 |
| February 2005 | $27.18 | $31.44 |
| January 2005 | $23.14 | $26.76 |
| December 2004 | $25 | $28.91 |
| November 2004 | $22.49 | $26.01 |
| October 2004 | $22.51 | $26.03 |
| September 2004 | $18.92 | $21.88 |
| August 2004 | $18.63 | $21.55 |
| July 2004 | $20.62 | $23.85 |
| June 2004 | $23.17 | $26.80 |
| May 2004 | $21.73 | $25.13 |
| April 2004 | $19.08 | $22.07 |
| March 2004 | $21.72 | $25.12 |
| February 2004 | $22.11 | $25.57 |
| January 2004 | $23 | $26.60 |
| December 2003 | $27.93 | $32.30 |
| November 2003 | $27.63 | $31.96 |
| October 2003 | $24.86 | $28.75 |
| September 2003 | $19.22 | $22.23 |
| August 2003 | $22.14 | $25.61 |
| July 2003 | $18.84 | $21.79 |
| June 2003 | $15.79 | $18.26 |
| May 2003 | $15.43 | $17.85 |
| April 2003 | $12.69 | $14.68 |
| March 2003 | $9.85 | $11.39 |
| February 2003 | $11.53 | $13.33 |
| January 2003 | $10.11 | $11.69 |
| December 2002 | $9.34 | $10.80 |
| November 2002 | $14.04 | $16.24 |
| October 2002 | $10.89 | $12.59 |
| September 2002 | $7.70 | $8.90 |
| August 2002 | $10.06 | $11.63 |
| July 2002 | $10.64 | $12.30 |
| June 2002 | $15.55 | $17.98 |
| May 2002 | $19.66 | $22.74 |
| April 2002 | $22.19 | $25.66 |
| March 2002 | $25.35 | $29.32 |
| February 2002 | $18.71 | $21.64 |
| January 2002 | $20.11 | $23.26 |
| December 2001 | $20.08 | $23.22 |
| November 2001 | $18.95 | $21.92 |
| October 2001 | $16.39 | $18.96 |
| September 2001 | $14.66 | $16.95 |
| August 2001 | $24.48 | $28.31 |
| July 2001 | $24.20 | $27.99 |
| June 2001 | $25.64 | $29.65 |
| May 2001 | $23.88 | $27.62 |
| April 2001 | $25.59 | $29.60 |
| March 2001 | $20.54 | $23.75 |
| February 2001 | $18.59 | $21.50 |
| January 2001 | $22.86 | $26.44 |
| December 2000 | $12.54 | $14.50 |
| November 2000 | $12.97 | $15 |
| October 2000 | $16.75 | $19.38 |
| September 2000 | $18.10 | $20.94 |
| August 2000 | $26.05 | $30.12 |
| July 2000 | $25.29 | $29.25 |
| June 2000 | $32.42 | $37.50 |
| May 2000 | $27.78 | $32.12 |
| April 2000 | $39.67 | $45.88 |
| March 2000 | $38.96 | $45.06 |
| February 2000 | $45 | $156.12 |
| January 2000 | $35.99 | $124.88 |
| December 1999 | $32.15 | $111.56 |
| November 1999 | $22.37 | $77.62 |
| October 1999 | $24.34 | $84.44 |
| September 1999 | $17.58 | $61 |
| August 1999 | $16.27 | $56.44 |
| July 1999 | $15.96 | $55.38 |
| June 1999 | $13.46 | $46.69 |
| May 1999 | $8 | $27.75 |
| April 1999 | $9.08 | $31.50 |
| March 1999 | $8.36 | $29 |
| February 1999 | $8.52 | $29.56 |
| January 1999 | $11.06 | $38.38 |
| December 1998 | $5.13 | $17.81 |
| November 1998 | $5.15 | $17.88 |
| October 1998 | $4.16 | $14.44 |
| September 1998 | $2.88 | $10 |
| August 1998 | $3.15 | $10.94 |
| July 1998 | $5.17 | $17.94 |
| June 1998 | $5.51 | $19.12 |
| May 1998 | $6.86 | $23.81 |
| April 1998 | $8.94 | $31 |
| March 1998 | $8.11 | $28.12 |
| February 1998 | $8.14 | $28.25 |
| January 1998 | $6.58 | $22.81 |
| December 1997 | $8.43 | $29.25 |
| November 1997 | $8.83 | $30.62 |
| October 1997 | $10.41 | $36.12 |
| September 1997 | $13.40 | $46.50 |
| August 1997 | $16.28 | $56.50 |
| July 1997 | $15.24 | $52.88 |
| June 1997 | $10.68 | $37.06 |
| May 1997 | $10.48 | $36.38 |
| April 1997 | $8.36 | $29 |
| March 1997 | $9.73 | $33.75 |
| February 1997 | $10.99 | $38.12 |
| January 1997 | $11.64 | $40.38 |
| December 1996 | $8.11 | $28.12 |
| November 1996 | $10.34 | $35.88 |
| October 1996 | $7.02 | $24.38 |
| September 1996 | $7.67 | $26.62 |
| August 1996 | $6.81 | $23.62 |
| July 1996 | $6.41 | $22.25 |
| June 1996 | $7.49 | $26 |
| May 1996 | $11.46 | $39.75 |
| April 1996 | $11.67 | $40.50 |
| March 1996 | $10.09 | $35 |
| February 1996 | $10.63 | $36.88 |
| January 1996 | $12.32 | $42.75 |
| December 1995 | $13.19 | $45.75 |
| November 1995 | $15.78 | $54.75 |
| October 1995 | $17.54 | $60.88 |
| September 1995 | $17.22 | $59.75 |
| August 1995 | $17.36 | $60.25 |
| July 1995 | $19.67 | $68.25 |
| June 1995 | $18.45 | $64 |
| May 1995 | $16.50 | $57.25 |
| April 1995 | $14.56 | $50.50 |
| March 1995 | $12.90 | $44.75 |
| February 1995 | $11.53 | $40 |
| January 1995 | $10.81 | $37.50 |
| December 1994 | $10.74 | $37.25 |
| November 1994 | $12.18 | $42.25 |
| October 1994 | $12.97 | $45 |
| September 1994 | $11.60 | $40.25 |
| August 1994 | $10.23 | $35.50 |
| July 1994 | $8.14 | $28.25 |
| June 1994 | $8.07 | $28 |
| May 1994 | $8.29 | $28.75 |
| April 1994 | $8.72 | $30.25 |
| March 1994 | $8.94 | $31 |
| February 1994 | $10.38 | $36 |
| January 1994 | $10.30 | $35.75 |
| December 1993 | $9.37 | $32.50 |
| November 1993 | $8.65 | $30 |
| October 1993 | $7.64 | $26.50 |
| September 1993 | $9.80 | $34 |
| August 1993 | $9.06 | $47.12 |
| July 1993 | $8.02 | $41.75 |
| June 1993 | $7.61 | $39.62 |
| May 1993 | $7.11 | $37 |
| April 1993 | $5.76 | $30 |
| March 1993 | $5.79 | $30.12 |
| February 1993 | $5.12 | $26.62 |
| January 1993 | $4.76 | $24.75 |
| December 1992 | $4.01 | $20.88 |
| November 1992 | $4.01 | $20.88 |
| October 1992 | $3.24 | $16.88 |
| September 1992 | $3.19 | $16.62 |
| August 1992 | $2.59 | $13.50 |
| July 1992 | $2.35 | $12.25 |
| June 1992 | $2.28 | $11.88 |
| May 1992 | $2.21 | $11.50 |
| April 1992 | $2.11 | $11 |
| March 1992 | $2.47 | $12.88 |
| February 1992 | $2.64 | $13.75 |
| January 1992 | $2.86 | $14.88 |
| December 1991 | $2.40 | $12.50 |
| November 1991 | $2.43 | $12.62 |
| October 1991 | $2.57 | $13.38 |
| September 1991 | $1.87 | $9.75 |
| August 1991 | $2.19 | $11.38 |
| July 1991 | $1.95 | $10.12 |
| June 1991 | $1.66 | $8.62 |
| May 1991 | $1.70 | $8.88 |
| April 1991 | $1.58 | $8.25 |
| March 1991 | $1.37 | $7.12 |
| February 1991 | $1.18 | $6.12 |
| January 1991 | $1.20 | $6.25 |
| December 1990 | $0.94 | $4.88 |
| November 1990 | $0.98 | $5.12 |
| October 1990 | $0.65 | $3.38 |
| September 1990 | $0.70 | $3.62 |
| August 1990 | $0.96 | $5 |
| July 1990 | $0.94 | $4.88 |
| June 1990 | $1.18 | $6.12 |
| May 1990 | $1.61 | $8.38 |
| April 1990 | $1.25 | $6.50 |
| March 1990 | $1.42 | $7.38 |
| February 1990 | $1.25 | $6.50 |
| January 1990 | $1.03 | $5.38 |
| December 1989 | $1.03 | $5.38 |
| November 1989 | $0.98 | $5.12 |
| October 1989 | $1.20 | $6.25 |
| September 1989 | $1.25 | $6.50 |
| August 1989 | $1.54 | $8 |
| July 1989 | $1.58 | $8.25 |
| June 1989 | $1.49 | $7.75 |
| May 1989 | $1.85 | $9.62 |
| April 1989 | $1.49 | $7.75 |
| March 1989 | $1.25 | $6.50 |
| February 1989 | $1.54 | $8 |
| January 1989 | $1.51 | $7.88 |
| December 1988 | $1.54 | $8 |
| November 1988 | $1.22 | $6.38 |
| October 1988 | $1.22 | $6.38 |
| September 1988 | $1.20 | $6.25 |
| August 1988 | $1.39 | $7.25 |
| July 1988 | $1.46 | $7.62 |
| June 1988 | $1.58 | $8.25 |
| May 1988 | $1.37 | $7.12 |
| April 1988 | $1.61 | $8.38 |
| March 1988 | $1.27 | $6.62 |
| February 1988 | $1.15 | $6 |
| January 1988 | $1.15 | $6 |
| December 1987 | $1.37 | $7.12 |
| November 1987 | $0.89 | $4.62 |
| October 1987 | $1.25 | $6.50 |
| September 1987 | $2.09 | $10.88 |
| August 1987 | $2.19 | $11.38 |
| July 1987 | $1.73 | $9 |
| June 1987 | $1.63 | $8.50 |
| May 1987 | $1.61 | $8.38 |
| April 1987 | $1.68 | $8.75 |
| March 1987 | $1.44 | $7.50 |
| February 1987 | $1.44 | $7.50 |
| January 1987 | $1.25 | $6.50 |
| December 1986 | $0.86 | $4.50 |
| November 1986 | $0.98 | $5.12 |
| October 1986 | $0.98 | $5.12 |
| September 1986 | $1.01 | $5.25 |
| August 1986 | $1.54 | $8 |
| July 1986 | $1.34 | $7 |
| June 1986 | $1.66 | $8.62 |
| May 1986 | $2.47 | $12.88 |
| April 1986 | $2.38 | $12.38 |
| March 1986 | $1.99 | $10.38 |
| February 1986 | $2.28 | $11.88 |
| January 1986 | $1.90 | $9.88 |
| December 1985 | $1.95 | $10.12 |
| November 1985 | $1.70 | $8.88 |
| October 1985 | $1.63 | $8.50 |
| September 1985 | $1.51 | $7.88 |
| August 1985 | $1.80 | $9.38 |
| July 1985 | $1.90 | $9.88 |
| June 1985 | $1.82 | $9.50 |
| May 1985 | $1.87 | $9.75 |
| April 1985 | $1.82 | $9.50 |
| March 1985 | $1.92 | $10 |
| February 1985 | $2.07 | $10.75 |
| January 1985 | $2.04 | $10.62 |
| December 1984 | $1.60 | $8.31 |
| November 1984 | $1.61 | $8.38 |
| October 1984 | $1.57 | $1.81 |
| September 1984 | $1.74 | $2 |
| August 1984 | $1.91 | $2.19 |
| July 1984 | $1.64 | $1.89 |
| June 1984 | $1.74 | $2 |
| May 1984 | $1.66 | $1.92 |
LRCX
List: Contenders
Price: $884.82
52 week price:
Dividend Yield: 0.90%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 30.89%
Payout Ratio Range:
Dividend Per Share: 8.00 USD
Earnings Per Share: 25.91 USD
P/E Ratio: 35.06
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 387403
Ebitda: 837.4 millionMarket Capitalization: 116.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 12.64%
DGR5: 19.36%