Lam Research Corporation ( LRCX) - Price History

Monthly price history for LRCX (Lam Research Corporation)

DateAdjusted priceReal price
August 2026 $332.36 $332.36
July 2026 $293.02 $293.02
June 2026 $433.33 $433.33
May 2026 $317.96 $318.18
April 2026 $257.68 $257.86
March 2026 $213.51 $213.66
February 2026 $233.45 $233.89
January 2026 $233.02 $233.46
December 2025 $170.86 $171.18
November 2025 $155.45 $156
October 2025 $156.90 $157.46
September 2025 $133.43 $133.90
August 2025 $99.60 $100.15
July 2025 $94.32 $94.84
June 2025 $96.80 $97.34
May 2025 $80.15 $80.79
April 2025 $71.10 $71.67
March 2025 $72.12 $72.70
February 2025 $75.90 $76.74
January 2025 $80.16 $81.05
December 2024 $71.44 $72.23
November 2024 $72.85 $73.88
October 2024 $73.31 $74.35
September 2024 $80.47 $816.08
August 2024 $80.71 $821.01
July 2024 $90.56 $921.24
June 2024 $104.68 $1,064.85
May 2024 $91.49 $932.44
April 2024 $87.76 $894.41
March 2024 $95.33 $971.57
February 2024 $91.86 $938.25
January 2024 $80.79 $825.17
December 2023 $76.69 $783.26
November 2023 $69.90 $715.92
October 2023 $57.44 $588.22
September 2023 $61.20 $626.77
August 2023 $68.38 $702.40
July 2023 $69.94 $718.49
June 2023 $62.58 $642.86
May 2023 $59.87 $616.70
April 2023 $50.88 $524.08
March 2023 $51.46 $530.12
February 2023 $47.01 $486.01
January 2023 $48.37 $500.10
December 2022 $40.66 $420.30
November 2022 $45.52 $472.38
October 2022 $39.01 $404.78
September 2022 $35.27 $366
August 2022 $42.04 $437.91
July 2022 $48.05 $500.51
June 2022 $40.91 $426.15
May 2022 $49.75 $520.03
April 2022 $44.56 $465.76
March 2022 $51.44 $537.61
February 2022 $53.54 $561.35
January 2022 $56.26 $589.92
December 2021 $68.58 $719.15
November 2021 $64.70 $679.85
October 2021 $53.63 $563.57
September 2021 $54.16 $569.15
August 2021 $57.41 $604.82
July 2021 $60.51 $637.41
June 2021 $61.77 $650.70
May 2021 $61.57 $649.85
April 2021 $58.78 $620.45
March 2021 $56.39 $595.24
February 2021 $53.60 $567.19
January 2021 $45.74 $483.95
December 2020 $44.63 $472.27
November 2020 $42.67 $452.66
October 2020 $32.25 $342.08
September 2020 $31.27 $331.75
August 2020 $31.58 $336.34
July 2020 $35.42 $377.16
June 2020 $30.37 $323.46
May 2020 $25.60 $273.67
April 2020 $23.88 $255.28
March 2020 $22.45 $240
February 2020 $27.28 $293.43
January 2020 $27.73 $298.21
December 2019 $27.19 $292.40
November 2019 $24.70 $266.83
October 2019 $25.09 $271.04
September 2019 $21.40 $231.11
August 2019 $19.39 $210.51
July 2019 $19.22 $208.61
June 2019 $17.30 $187.84
May 2019 $15.99 $174.61
April 2019 $19 $207.43
March 2019 $16.39 $179.01
February 2019 $16.03 $176.09
January 2019 $15.44 $169.58
December 2018 $12.40 $136.17
November 2018 $14.19 $156.96
October 2018 $12.81 $141.73
September 2018 $13.71 $151.70
August 2018 $15.54 $173.09
July 2018 $17.12 $190.64
June 2018 $15.52 $172.85
May 2018 $17.70 $198.18
April 2018 $16.52 $185.06
March 2018 $18.14 $203.16
February 2018 $17.09 $191.86
January 2018 $17.06 $191.52
December 2017 $16.40 $184.07
November 2017 $17.08 $192.33
October 2017 $18.53 $208.57
September 2017 $16.44 $185.04
August 2017 $14.70 $165.98
July 2017 $14.13 $159.46
June 2017 $12.53 $141.43
May 2017 $13.71 $155.17
April 2017 $12.80 $144.85
March 2017 $11.34 $128.36
February 2017 $10.43 $118.54
January 2017 $10.11 $114.86
December 2016 $9.30 $105.73
November 2016 $9.29 $106.02
October 2016 $8.49 $96.86
September 2016 $8.30 $94.71
August 2016 $8.15 $93.32
July 2016 $7.84 $89.77
June 2016 $7.34 $84.06
May 2016 $7.21 $82.81
April 2016 $6.65 $76.40
March 2016 $7.19 $82.60
February 2016 $6.35 $73.30
January 2016 $6.22 $71.79
December 2015 $6.88 $79.42
November 2015 $6.75 $78.20
October 2015 $6.61 $76.59
September 2015 $5.64 $65.33
August 2015 $6.26 $72.77
July 2015 $6.61 $76.87
June 2015 $6.99 $81.35
May 2015 $7.05 $82.25
April 2015 $6.47 $75.58
March 2015 $6.02 $70.24
February 2015 $7.05 $82.46
January 2015 $6.53 $76.44
December 2014 $6.78 $79.34
November 2014 $7.05 $82.64
October 2014 $6.64 $77.86
September 2014 $6.37 $74.70
August 2014 $6.12 $71.91
July 2014 $5.96 $70
June 2014 $5.75 $67.58
May 2014 $5.26 $62.04
April 2014 $4.89 $57.61
March 2014 $4.67 $55
February 2014 $4.39 $51.73
January 2014 $4.29 $50.61
December 2013 $4.62 $54.45
November 2013 $4.42 $52.11
October 2013 $4.60 $54.27
September 2013 $4.34 $51.20
August 2013 $3.96 $46.67
July 2013 $4.18 $49.22
June 2013 $3.76 $44.34
May 2013 $3.97 $46.78
April 2013 $3.92 $46.22
March 2013 $3.52 $41.46
February 2013 $3.59 $42.30
January 2013 $3.49 $41.14
December 2012 $3.06 $36.13
November 2012 $2.98 $35.12
October 2012 $3 $35.40
September 2012 $2.70 $31.78
August 2012 $2.90 $34.13
July 2012 $2.92 $34.41
June 2012 $3.20 $37.74
May 2012 $3.16 $37.30
April 2012 $3.54 $41.67
March 2012 $3.78 $44.62
February 2012 $3.54 $41.70
January 2012 $3.61 $42.59
December 2011 $3.14 $37.02
November 2011 $3.46 $40.77
October 2011 $3.65 $42.99
September 2011 $3.22 $37.98
August 2011 $3.15 $37.16
July 2011 $3.47 $40.88
June 2011 $3.76 $44.28
May 2011 $3.99 $46.99
April 2011 $4.10 $48.31
March 2011 $4.81 $56.66
February 2011 $4.66 $54.90
January 2011 $4.23 $49.89
December 2010 $4.39 $51.78
November 2010 $3.85 $45.40
October 2010 $3.88 $45.79
September 2010 $3.55 $41.85
August 2010 $3.06 $36.11
July 2010 $3.58 $42.19
June 2010 $3.23 $38.06
May 2010 $3.21 $37.86
April 2010 $3.44 $40.54
March 2010 $3.17 $37.32
February 2010 $2.88 $33.91
January 2010 $2.80 $33.01
December 2009 $3.33 $39.21
November 2009 $2.88 $33.99
October 2009 $2.86 $33.72
September 2009 $2.90 $34.16
August 2009 $2.60 $30.70
July 2009 $2.55 $30.06
June 2009 $2.21 $26
May 2009 $2.22 $26.19
April 2009 $2.36 $27.88
March 2009 $1.93 $22.77
February 2009 $1.66 $19.56
January 2009 $1.72 $20.21
December 2008 $1.80 $21.28
November 2008 $1.71 $20.20
October 2008 $1.90 $22.36
September 2008 $2.67 $31.49
August 2008 $3.12 $36.76
July 2008 $2.79 $32.89
June 2008 $3.07 $36.15
May 2008 $3.45 $40.70
April 2008 $3.46 $40.84
March 2008 $3.24 $38.22
February 2008 $3.41 $40.24
January 2008 $3.26 $38.39
December 2007 $3.67 $43.23
November 2007 $3.89 $45.85
October 2007 $4.26 $50.20
September 2007 $4.52 $53.26
August 2007 $4.55 $53.63
July 2007 $4.91 $57.84
June 2007 $4.36 $51.40
May 2007 $4.56 $53.72
April 2007 $4.56 $53.78
March 2007 $4.02 $47.34
February 2007 $3.79 $44.66
January 2007 $3.89 $45.81
December 2006 $4.30 $50.62
November 2006 $4.46 $52.60
October 2006 $4.20 $49.45
September 2006 $3.85 $45.33
August 2006 $3.62 $42.73
July 2006 $3.53 $41.60
June 2006 $3.96 $46.72
May 2006 $3.80 $44.79
April 2006 $4.15 $48.88
March 2006 $3.65 $43
February 2006 $3.66 $43.10
January 2006 $3.94 $46.43
December 2005 $3.03 $35.68
November 2005 $3.19 $37.55
October 2005 $2.86 $33.74
September 2005 $2.58 $30.47
August 2005 $2.69 $31.70
July 2005 $2.41 $28.45
June 2005 $2.46 $28.95
May 2005 $2.60 $30.65
April 2005 $2.18 $25.65
March 2005 $2.45 $28.86
February 2005 $2.67 $31.44
January 2005 $2.27 $26.76
December 2004 $2.45 $28.91
November 2004 $2.21 $26.01
October 2004 $2.21 $26.03
September 2004 $1.86 $21.88
August 2004 $1.83 $21.55
July 2004 $2.02 $23.85
June 2004 $2.27 $26.80
May 2004 $2.13 $25.13
April 2004 $1.87 $22.07
March 2004 $2.13 $25.12
February 2004 $2.17 $25.57
January 2004 $2.26 $26.60
December 2003 $2.74 $32.30
November 2003 $2.71 $31.96
October 2003 $2.44 $28.75
September 2003 $1.89 $22.23
August 2003 $2.17 $25.61
July 2003 $1.85 $21.79
June 2003 $1.54 $18.21
May 2003 $1.51 $17.85
April 2003 $1.24 $14.68
March 2003 $0.97 $11.38
February 2003 $1.13 $13.33
January 2003 $0.99 $11.69
December 2002 $0.92 $10.80
November 2002 $1.38 $16.24
October 2002 $1.07 $12.59
September 2002 $0.76 $8.90
August 2002 $0.99 $11.63
July 2002 $1.04 $12.30
June 2002 $1.52 $17.98
May 2002 $1.93 $22.74
April 2002 $2.18 $25.66
March 2002 $2.49 $29.32
February 2002 $1.84 $21.64
January 2002 $1.97 $23.26
December 2001 $1.97 $23.22
November 2001 $1.86 $21.92
October 2001 $1.61 $18.96
September 2001 $1.44 $16.95
August 2001 $2.40 $28.31
July 2001 $2.38 $27.99
June 2001 $2.52 $29.65
May 2001 $2.34 $27.62
April 2001 $2.51 $29.60
March 2001 $2.02 $23.75
February 2001 $1.82 $21.50
January 2001 $2.24 $26.44
December 2000 $1.23 $14.50
November 2000 $1.27 $15
October 2000 $1.64 $19.38
September 2000 $1.78 $20.94
August 2000 $2.56 $30.12
July 2000 $2.48 $29.25
June 2000 $3.18 $37.50
May 2000 $2.72 $32.12
April 2000 $3.89 $45.88
March 2000 $3.82 $45.06
February 2000 $4.42 $156.13
January 2000 $3.53 $124.88
December 1999 $3.16 $111.56
November 1999 $2.20 $77.62
October 1999 $2.39 $84.44
September 1999 $1.72 $61
August 1999 $1.60 $56.44
July 1999 $1.57 $55.37
June 1999 $1.32 $46.69
May 1999 $0.78 $27.75
April 1999 $0.89 $31.50
March 1999 $0.82 $29
February 1999 $0.84 $29.56
January 1999 $1.08 $38.38
December 1998 $0.50 $17.81
November 1998 $0.50 $17.87
October 1998 $0.41 $14.44
September 1998 $0.28 $10
August 1998 $0.31 $10.94
July 1998 $0.51 $17.94
June 1998 $0.54 $19.12
May 1998 $0.67 $23.81
April 1998 $0.88 $31
March 1998 $0.80 $28.12
February 1998 $0.80 $28.25
January 1998 $0.64 $22.81
December 1997 $0.83 $29.25
November 1997 $0.87 $30.62
October 1997 $1.02 $36.13
September 1997 $1.32 $46.50
August 1997 $1.60 $56.50
July 1997 $1.50 $52.88
June 1997 $1.05 $37.06
May 1997 $1.03 $36.38
April 1997 $0.82 $29
March 1997 $0.95 $33.75
February 1997 $1.08 $38.12
January 1997 $1.14 $40.37
December 1996 $0.80 $28.12
November 1996 $1.01 $35.87
October 1996 $0.69 $24.38
September 1996 $0.75 $26.62
August 1996 $0.67 $23.62
July 1996 $0.63 $22.25
June 1996 $0.74 $26
May 1996 $1.12 $39.75
April 1996 $1.14 $40.50
March 1996 $0.99 $35
February 1996 $1.04 $36.88
January 1996 $1.21 $42.75
December 1995 $1.29 $45.75
November 1995 $1.55 $54.75
October 1995 $1.72 $60.88
September 1995 $1.69 $59.75
August 1995 $1.70 $60.25
July 1995 $1.93 $68.25
June 1995 $1.81 $64
May 1995 $1.62 $57.25
April 1995 $1.43 $50.50
March 1995 $1.27 $44.75
February 1995 $1.13 $40
January 1995 $1.06 $37.50
December 1994 $1.05 $37.25
November 1994 $1.20 $42.25
October 1994 $1.27 $45
September 1994 $1.14 $40.25
August 1994 $1 $35.50
July 1994 $0.80 $28.25
June 1994 $0.79 $28
May 1994 $0.81 $28.75
April 1994 $0.86 $30.25
March 1994 $0.88 $31
February 1994 $1.02 $36
January 1994 $1.01 $35.75
December 1993 $0.92 $32.50
November 1993 $0.85 $30
October 1993 $0.75 $26.50
September 1993 $0.96 $34
August 1993 $0.89 $47.12
July 1993 $0.79 $41.75
June 1993 $0.75 $39.63
May 1993 $0.70 $37
April 1993 $0.57 $30
March 1993 $0.57 $30.12
February 1993 $0.50 $26.63
January 1993 $0.47 $24.75
December 1992 $0.39 $20.88
November 1992 $0.39 $20.88
October 1992 $0.32 $16.88
September 1992 $0.31 $16.62
August 1992 $0.26 $13.50
July 1992 $0.23 $12.25
June 1992 $0.22 $11.88
May 1992 $0.22 $11.50
April 1992 $0.21 $11
March 1992 $0.24 $12.88
February 1992 $0.26 $13.75
January 1992 $0.28 $14.88
December 1991 $0.24 $12.50
November 1991 $0.24 $12.63
October 1991 $0.25 $13.37
September 1991 $0.18 $9.75
August 1991 $0.21 $11.38
July 1991 $0.19 $10.12
June 1991 $0.16 $8.63
May 1991 $0.17 $8.87
April 1991 $0.16 $8.25
March 1991 $0.13 $7.12
February 1991 $0.12 $6.13
January 1991 $0.12 $6.25
December 1990 $0.09 $4.88
November 1990 $0.10 $5.13
October 1990 $0.06 $3.38
September 1990 $0.07 $3.63
August 1990 $0.09 $5
July 1990 $0.09 $4.88
June 1990 $0.12 $6.13
May 1990 $0.16 $8.38
April 1990 $0.12 $6.50
March 1990 $0.14 $7.38
February 1990 $0.12 $6.50
January 1990 $0.10 $5.37
December 1989 $0.10 $5.37
November 1989 $0.10 $5.13
October 1989 $0.12 $6.25
September 1989 $0.12 $6.50
August 1989 $0.15 $8
July 1989 $0.16 $8.25
June 1989 $0.15 $7.75
May 1989 $0.18 $9.63
April 1989 $0.15 $7.75
March 1989 $0.12 $6.50
February 1989 $0.15 $8
January 1989 $0.15 $7.88
December 1988 $0.15 $8
November 1988 $0.12 $6.38
October 1988 $0.12 $6.38
September 1988 $0.12 $6.25
August 1988 $0.14 $7.25
July 1988 $0.14 $7.62
June 1988 $0.16 $8.25
May 1988 $0.13 $7.12
April 1988 $0.16 $8.38
March 1988 $0.12 $6.62
February 1988 $0.11 $6
January 1988 $0.11 $6
December 1987 $0.13 $7.12
November 1987 $0.09 $4.63
October 1987 $0.12 $6.50
September 1987 $0.20 $10.88
August 1987 $0.21 $11.38
July 1987 $0.17 $9
June 1987 $0.16 $8.50
May 1987 $0.16 $8.38
April 1987 $0.16 $8.75
March 1987 $0.14 $7.50
February 1987 $0.14 $7.50
January 1987 $0.12 $6.50
December 1986 $0.08 $4.50
November 1986 $0.10 $5.13
October 1986 $0.10 $5.13
September 1986 $0.10 $5.25
August 1986 $0.15 $8
July 1986 $0.13 $7
June 1986 $0.16 $8.63
May 1986 $0.24 $12.88
April 1986 $0.23 $12.38
March 1986 $0.20 $10.38
February 1986 $0.22 $11.88
January 1986 $0.19 $9.87
December 1985 $0.19 $10.12
November 1985 $0.17 $8.87
October 1985 $0.16 $8.50
September 1985 $0.15 $7.88
August 1985 $0.18 $9.38
July 1985 $0.19 $9.87
June 1985 $0.18 $9.50
May 1985 $0.18 $9.75
April 1985 $0.18 $9.50
March 1985 $0.19 $10
February 1985 $0.20 $10.63
January 1985 $0.20 $10.50
December 1984 $0.16 $8.25
November 1984 $0.16 $8.25
October 1984 $0.15 $8.13
September 1984 $0.17 $9
August 1984 $0.19 $9.87
July 1984 $0.16 $8.50
June 1984 $0.17 $9
May 1984 $0.16 $8.63

LRCX

Price: $332.36

52 week price:
94.11
438.50

Dividend Yield: 0.34%

5-year range yield:
0.08%
1.17%

Forward Dividend Yield: 0.31%

Payout Ratio: 31.75%

Payout Ratio Range:
-734.58%
34.11%

Dividend Per Share: 1.04 USD

Earnings Per Share: 5.80 USD

P/E Ratio: 54.78

Exchange: NMS

Sector: Technology

Industry: Semiconductor Equipment & Materials

Country: United States

Volume: 387403

Ebitda: 837.4 million

Market Capitalization: 382.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 15.31%

DGR5: 14.87%

DGR10: 28.64%

Links: