Lam Research Corporation ( LRCX) - Price History
Monthly price history for LRCX (Lam Research Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $75.13 | $75.13 |
| November 2024 | $73.88 | $73.88 |
| October 2024 | $74.35 | $74.35 |
| September 2024 | $81.61 | $816.08 |
| August 2024 | $81.85 | $821.01 |
| July 2024 | $91.84 | $921.24 |
| June 2024 | $106.16 | $1,064.85 |
| May 2024 | $92.79 | $932.44 |
| April 2024 | $89 | $894.41 |
| March 2024 | $96.68 | $971.57 |
| February 2024 | $93.16 | $938.25 |
| January 2024 | $81.94 | $825.17 |
| December 2023 | $77.78 | $783.26 |
| November 2023 | $70.90 | $715.92 |
| October 2023 | $58.25 | $588.22 |
| September 2023 | $62.07 | $626.77 |
| August 2023 | $69.35 | $702.40 |
| July 2023 | $70.94 | $718.49 |
| June 2023 | $63.47 | $642.86 |
| May 2023 | $60.72 | $616.70 |
| April 2023 | $51.60 | $524.08 |
| March 2023 | $52.19 | $530.12 |
| February 2023 | $47.68 | $486.01 |
| January 2023 | $49.06 | $500.10 |
| December 2022 | $41.23 | $420.30 |
| November 2022 | $46.17 | $472.38 |
| October 2022 | $39.56 | $404.78 |
| September 2022 | $35.77 | $366 |
| August 2022 | $42.64 | $437.91 |
| July 2022 | $48.73 | $500.51 |
| June 2022 | $41.49 | $426.15 |
| May 2022 | $50.46 | $520.03 |
| April 2022 | $45.19 | $465.76 |
| March 2022 | $52.17 | $537.61 |
| February 2022 | $54.30 | $561.35 |
| January 2022 | $57.06 | $589.92 |
| December 2021 | $69.56 | $719.15 |
| November 2021 | $65.61 | $679.85 |
| October 2021 | $54.39 | $563.57 |
| September 2021 | $54.93 | $569.15 |
| August 2021 | $58.23 | $604.82 |
| July 2021 | $61.37 | $637.41 |
| June 2021 | $62.65 | $650.70 |
| May 2021 | $62.44 | $649.85 |
| April 2021 | $59.61 | $620.45 |
| March 2021 | $57.19 | $595.24 |
| February 2021 | $54.36 | $567.19 |
| January 2021 | $46.39 | $483.95 |
| December 2020 | $45.27 | $472.27 |
| November 2020 | $43.28 | $452.66 |
| October 2020 | $32.70 | $342.08 |
| September 2020 | $31.72 | $331.75 |
| August 2020 | $32.03 | $336.34 |
| July 2020 | $35.92 | $377.16 |
| June 2020 | $30.80 | $323.46 |
| May 2020 | $25.96 | $273.67 |
| April 2020 | $24.22 | $255.28 |
| March 2020 | $22.77 | $240 |
| February 2020 | $27.67 | $293.43 |
| January 2020 | $28.12 | $298.21 |
| December 2019 | $27.57 | $292.40 |
| November 2019 | $25.05 | $266.83 |
| October 2019 | $25.45 | $271.04 |
| September 2019 | $21.70 | $231.11 |
| August 2019 | $19.67 | $210.51 |
| July 2019 | $19.49 | $208.61 |
| June 2019 | $17.55 | $187.84 |
| May 2019 | $16.22 | $174.61 |
| April 2019 | $19.27 | $207.43 |
| March 2019 | $16.63 | $179.01 |
| February 2019 | $16.26 | $176.09 |
| January 2019 | $15.66 | $169.58 |
| December 2018 | $12.57 | $136.17 |
| November 2018 | $14.39 | $156.96 |
| October 2018 | $12.99 | $141.73 |
| September 2018 | $13.91 | $151.70 |
| August 2018 | $15.76 | $173.09 |
| July 2018 | $17.36 | $190.64 |
| June 2018 | $15.74 | $172.85 |
| May 2018 | $17.95 | $198.18 |
| April 2018 | $16.76 | $185.06 |
| March 2018 | $18.40 | $203.16 |
| February 2018 | $17.33 | $191.86 |
| January 2018 | $17.30 | $191.52 |
| December 2017 | $16.63 | $184.07 |
| November 2017 | $17.33 | $192.33 |
| October 2017 | $18.79 | $208.57 |
| September 2017 | $16.67 | $185.04 |
| August 2017 | $14.91 | $165.98 |
| July 2017 | $14.33 | $159.46 |
| June 2017 | $12.71 | $141.43 |
| May 2017 | $13.90 | $155.17 |
| April 2017 | $12.98 | $144.85 |
| March 2017 | $11.50 | $128.36 |
| February 2017 | $10.58 | $118.54 |
| January 2017 | $10.25 | $114.86 |
| December 2016 | $9.44 | $105.73 |
| November 2016 | $9.42 | $106.02 |
| October 2016 | $8.61 | $96.86 |
| September 2016 | $8.42 | $94.71 |
| August 2016 | $8.27 | $93.32 |
| July 2016 | $7.95 | $89.77 |
| June 2016 | $7.45 | $84.06 |
| May 2016 | $7.31 | $82.81 |
| April 2016 | $6.74 | $76.40 |
| March 2016 | $7.29 | $82.60 |
| February 2016 | $6.44 | $73.30 |
| January 2016 | $6.31 | $71.79 |
| December 2015 | $6.98 | $79.42 |
| November 2015 | $6.85 | $78.20 |
| October 2015 | $6.71 | $76.59 |
| September 2015 | $5.72 | $65.33 |
| August 2015 | $6.34 | $72.77 |
| July 2015 | $6.70 | $76.87 |
| June 2015 | $7.09 | $81.35 |
| May 2015 | $7.15 | $82.25 |
| April 2015 | $6.57 | $75.58 |
| March 2015 | $6.10 | $70.24 |
| February 2015 | $7.15 | $82.46 |
| January 2015 | $6.63 | $76.44 |
| December 2014 | $6.88 | $79.34 |
| November 2014 | $7.15 | $82.64 |
| October 2014 | $6.74 | $77.86 |
| September 2014 | $6.46 | $74.70 |
| August 2014 | $6.20 | $71.91 |
| July 2014 | $6.04 | $70 |
| June 2014 | $5.83 | $67.58 |
| May 2014 | $5.34 | $62.04 |
| April 2014 | $4.96 | $57.61 |
| March 2014 | $4.73 | $55 |
| February 2014 | $4.45 | $51.73 |
| January 2014 | $4.36 | $50.61 |
| December 2013 | $4.68 | $54.45 |
| November 2013 | $4.48 | $52.11 |
| October 2013 | $4.67 | $54.26 |
| September 2013 | $4.40 | $51.20 |
| August 2013 | $4.02 | $46.67 |
| July 2013 | $4.24 | $49.22 |
| June 2013 | $3.82 | $44.34 |
| May 2013 | $4.02 | $46.78 |
| April 2013 | $3.98 | $46.22 |
| March 2013 | $3.57 | $41.46 |
| February 2013 | $3.64 | $42.30 |
| January 2013 | $3.54 | $41.14 |
| December 2012 | $3.11 | $36.13 |
| November 2012 | $3.02 | $35.12 |
| October 2012 | $3.05 | $35.40 |
| September 2012 | $2.73 | $31.78 |
| August 2012 | $2.94 | $34.13 |
| July 2012 | $2.96 | $34.41 |
| June 2012 | $3.25 | $37.74 |
| May 2012 | $3.21 | $37.30 |
| April 2012 | $3.58 | $41.67 |
| March 2012 | $3.84 | $44.62 |
| February 2012 | $3.59 | $41.70 |
| January 2012 | $3.66 | $42.59 |
| December 2011 | $3.18 | $37.02 |
| November 2011 | $3.51 | $40.77 |
| October 2011 | $3.70 | $42.99 |
| September 2011 | $3.27 | $37.98 |
| August 2011 | $3.20 | $37.16 |
| July 2011 | $3.52 | $40.88 |
| June 2011 | $3.81 | $44.28 |
| May 2011 | $4.04 | $47 |
| April 2011 | $4.16 | $48.31 |
| March 2011 | $4.88 | $56.66 |
| February 2011 | $4.72 | $54.90 |
| January 2011 | $4.29 | $49.89 |
| December 2010 | $4.46 | $51.78 |
| November 2010 | $3.91 | $45.40 |
| October 2010 | $3.94 | $45.79 |
| September 2010 | $3.60 | $41.85 |
| August 2010 | $3.11 | $36.11 |
| July 2010 | $3.63 | $42.19 |
| June 2010 | $3.28 | $38.06 |
| May 2010 | $3.26 | $37.86 |
| April 2010 | $3.49 | $40.54 |
| March 2010 | $3.21 | $37.32 |
| February 2010 | $2.92 | $33.91 |
| January 2010 | $2.84 | $33.01 |
| December 2009 | $3.37 | $39.21 |
| November 2009 | $2.92 | $33.99 |
| October 2009 | $2.90 | $33.72 |
| September 2009 | $2.94 | $34.16 |
| August 2009 | $2.64 | $30.70 |
| July 2009 | $2.59 | $30.06 |
| June 2009 | $2.24 | $26 |
| May 2009 | $2.25 | $26.19 |
| April 2009 | $2.40 | $27.88 |
| March 2009 | $1.96 | $22.77 |
| February 2009 | $1.68 | $19.56 |
| January 2009 | $1.74 | $20.21 |
| December 2008 | $1.83 | $21.28 |
| November 2008 | $1.74 | $20.20 |
| October 2008 | $1.92 | $22.36 |
| September 2008 | $2.71 | $31.49 |
| August 2008 | $3.16 | $36.76 |
| July 2008 | $2.83 | $32.89 |
| June 2008 | $3.11 | $36.15 |
| May 2008 | $3.50 | $40.70 |
| April 2008 | $3.51 | $40.84 |
| March 2008 | $3.29 | $38.22 |
| February 2008 | $3.46 | $40.24 |
| January 2008 | $3.30 | $38.39 |
| December 2007 | $3.72 | $43.23 |
| November 2007 | $3.94 | $45.85 |
| October 2007 | $4.32 | $50.20 |
| September 2007 | $4.58 | $53.26 |
| August 2007 | $4.61 | $53.63 |
| July 2007 | $4.98 | $57.84 |
| June 2007 | $4.42 | $51.40 |
| May 2007 | $4.62 | $53.72 |
| April 2007 | $4.63 | $53.78 |
| March 2007 | $4.07 | $47.34 |
| February 2007 | $3.84 | $44.66 |
| January 2007 | $3.94 | $45.81 |
| December 2006 | $4.36 | $50.62 |
| November 2006 | $4.53 | $52.60 |
| October 2006 | $4.26 | $49.45 |
| September 2006 | $3.90 | $45.33 |
| August 2006 | $3.68 | $42.73 |
| July 2006 | $3.58 | $41.60 |
| June 2006 | $4.02 | $46.72 |
| May 2006 | $3.85 | $44.79 |
| April 2006 | $4.21 | $48.88 |
| March 2006 | $3.70 | $43 |
| February 2006 | $3.71 | $43.10 |
| January 2006 | $4 | $46.43 |
| December 2005 | $3.07 | $35.68 |
| November 2005 | $3.23 | $37.55 |
| October 2005 | $2.90 | $33.74 |
| September 2005 | $2.62 | $30.47 |
| August 2005 | $2.73 | $31.70 |
| July 2005 | $2.45 | $28.45 |
| June 2005 | $2.49 | $28.95 |
| May 2005 | $2.64 | $30.65 |
| April 2005 | $2.21 | $25.65 |
| March 2005 | $2.48 | $28.86 |
| February 2005 | $2.70 | $31.44 |
| January 2005 | $2.30 | $26.76 |
| December 2004 | $2.49 | $28.91 |
| November 2004 | $2.24 | $26.01 |
| October 2004 | $2.24 | $26.03 |
| September 2004 | $1.88 | $21.88 |
| August 2004 | $1.85 | $21.55 |
| July 2004 | $2.05 | $23.85 |
| June 2004 | $2.31 | $26.80 |
| May 2004 | $2.16 | $25.13 |
| April 2004 | $1.90 | $22.07 |
| March 2004 | $2.16 | $25.12 |
| February 2004 | $2.20 | $25.57 |
| January 2004 | $2.29 | $26.60 |
| December 2003 | $2.78 | $32.30 |
| November 2003 | $2.75 | $31.96 |
| October 2003 | $2.47 | $28.75 |
| September 2003 | $1.91 | $22.23 |
| August 2003 | $2.20 | $25.61 |
| July 2003 | $1.88 | $21.79 |
| June 2003 | $1.57 | $18.26 |
| May 2003 | $1.54 | $17.85 |
| April 2003 | $1.26 | $14.68 |
| March 2003 | $0.98 | $11.39 |
| February 2003 | $1.15 | $13.33 |
| January 2003 | $1.01 | $11.69 |
| December 2002 | $0.93 | $10.80 |
| November 2002 | $1.40 | $16.24 |
| October 2002 | $1.08 | $12.59 |
| September 2002 | $0.77 | $8.90 |
| August 2002 | $1 | $11.63 |
| July 2002 | $1.06 | $12.30 |
| June 2002 | $1.55 | $17.98 |
| May 2002 | $1.96 | $22.74 |
| April 2002 | $2.21 | $25.66 |
| March 2002 | $2.52 | $29.32 |
| February 2002 | $1.86 | $21.64 |
| January 2002 | $2 | $23.26 |
| December 2001 | $2 | $23.22 |
| November 2001 | $1.89 | $21.92 |
| October 2001 | $1.63 | $18.96 |
| September 2001 | $1.46 | $16.95 |
| August 2001 | $2.44 | $28.31 |
| July 2001 | $2.41 | $27.99 |
| June 2001 | $2.55 | $29.65 |
| May 2001 | $2.38 | $27.62 |
| April 2001 | $2.55 | $29.60 |
| March 2001 | $2.04 | $23.75 |
| February 2001 | $1.85 | $21.50 |
| January 2001 | $2.28 | $26.44 |
| December 2000 | $1.25 | $14.50 |
| November 2000 | $1.29 | $15 |
| October 2000 | $1.67 | $19.38 |
| September 2000 | $1.80 | $20.94 |
| August 2000 | $2.59 | $30.12 |
| July 2000 | $2.52 | $29.25 |
| June 2000 | $3.23 | $37.50 |
| May 2000 | $2.76 | $32.12 |
| April 2000 | $3.95 | $45.88 |
| March 2000 | $3.88 | $45.06 |
| February 2000 | $4.48 | $156.12 |
| January 2000 | $3.58 | $124.88 |
| December 1999 | $3.20 | $111.56 |
| November 1999 | $2.23 | $77.62 |
| October 1999 | $2.42 | $84.44 |
| September 1999 | $1.75 | $61 |
| August 1999 | $1.62 | $56.44 |
| July 1999 | $1.59 | $55.38 |
| June 1999 | $1.34 | $46.69 |
| May 1999 | $0.80 | $27.75 |
| April 1999 | $0.90 | $31.50 |
| March 1999 | $0.83 | $29 |
| February 1999 | $0.85 | $29.56 |
| January 1999 | $1.10 | $38.38 |
| December 1998 | $0.51 | $17.81 |
| November 1998 | $0.51 | $17.88 |
| October 1998 | $0.41 | $14.44 |
| September 1998 | $0.29 | $10 |
| August 1998 | $0.31 | $10.94 |
| July 1998 | $0.51 | $17.94 |
| June 1998 | $0.55 | $19.12 |
| May 1998 | $0.68 | $23.81 |
| April 1998 | $0.89 | $31 |
| March 1998 | $0.81 | $28.12 |
| February 1998 | $0.81 | $28.25 |
| January 1998 | $0.65 | $22.81 |
| December 1997 | $0.84 | $29.25 |
| November 1997 | $0.88 | $30.62 |
| October 1997 | $1.04 | $36.12 |
| September 1997 | $1.33 | $46.50 |
| August 1997 | $1.62 | $56.50 |
| July 1997 | $1.52 | $52.88 |
| June 1997 | $1.06 | $37.06 |
| May 1997 | $1.04 | $36.38 |
| April 1997 | $0.83 | $29 |
| March 1997 | $0.97 | $33.75 |
| February 1997 | $1.09 | $38.12 |
| January 1997 | $1.16 | $40.38 |
| December 1996 | $0.81 | $28.12 |
| November 1996 | $1.03 | $35.88 |
| October 1996 | $0.70 | $24.38 |
| September 1996 | $0.76 | $26.62 |
| August 1996 | $0.68 | $23.62 |
| July 1996 | $0.64 | $22.25 |
| June 1996 | $0.75 | $26 |
| May 1996 | $1.14 | $39.75 |
| April 1996 | $1.16 | $40.50 |
| March 1996 | $1 | $35 |
| February 1996 | $1.06 | $36.88 |
| January 1996 | $1.23 | $42.75 |
| December 1995 | $1.31 | $45.75 |
| November 1995 | $1.57 | $54.75 |
| October 1995 | $1.75 | $60.88 |
| September 1995 | $1.71 | $59.75 |
| August 1995 | $1.73 | $60.25 |
| July 1995 | $1.96 | $68.25 |
| June 1995 | $1.84 | $64 |
| May 1995 | $1.64 | $57.25 |
| April 1995 | $1.45 | $50.50 |
| March 1995 | $1.28 | $44.75 |
| February 1995 | $1.15 | $40 |
| January 1995 | $1.08 | $37.50 |
| December 1994 | $1.07 | $37.25 |
| November 1994 | $1.21 | $42.25 |
| October 1994 | $1.29 | $45 |
| September 1994 | $1.15 | $40.25 |
| August 1994 | $1.02 | $35.50 |
| July 1994 | $0.81 | $28.25 |
| June 1994 | $0.80 | $28 |
| May 1994 | $0.82 | $28.75 |
| April 1994 | $0.87 | $30.25 |
| March 1994 | $0.89 | $31 |
| February 1994 | $1.03 | $36 |
| January 1994 | $1.02 | $35.75 |
| December 1993 | $0.93 | $32.50 |
| November 1993 | $0.86 | $30 |
| October 1993 | $0.76 | $26.50 |
| September 1993 | $0.98 | $34 |
| August 1993 | $0.90 | $47.12 |
| July 1993 | $0.80 | $41.75 |
| June 1993 | $0.76 | $39.62 |
| May 1993 | $0.71 | $37 |
| April 1993 | $0.57 | $30 |
| March 1993 | $0.58 | $30.13 |
| February 1993 | $0.51 | $26.62 |
| January 1993 | $0.47 | $24.75 |
| December 1992 | $0.40 | $20.87 |
| November 1992 | $0.40 | $20.87 |
| October 1992 | $0.32 | $16.88 |
| September 1992 | $0.32 | $16.63 |
| August 1992 | $0.26 | $13.50 |
| July 1992 | $0.23 | $12.25 |
| June 1992 | $0.23 | $11.87 |
| May 1992 | $0.22 | $11.50 |
| April 1992 | $0.21 | $11 |
| March 1992 | $0.25 | $12.88 |
| February 1992 | $0.26 | $13.75 |
| January 1992 | $0.28 | $14.87 |
| December 1991 | $0.24 | $12.50 |
| November 1991 | $0.24 | $12.62 |
| October 1991 | $0.26 | $13.37 |
| September 1991 | $0.19 | $9.75 |
| August 1991 | $0.22 | $11.38 |
| July 1991 | $0.19 | $10.12 |
| June 1991 | $0.16 | $8.62 |
| May 1991 | $0.17 | $8.87 |
| April 1991 | $0.16 | $8.25 |
| March 1991 | $0.14 | $7.12 |
| February 1991 | $0.12 | $6.13 |
| January 1991 | $0.12 | $6.25 |
| December 1990 | $0.09 | $4.88 |
| November 1990 | $0.10 | $5.12 |
| October 1990 | $0.06 | $3.38 |
| September 1990 | $0.07 | $3.62 |
| August 1990 | $0.10 | $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 | $7.37 |
| February 1990 | $0.12 | $6.50 |
| January 1990 | $0.10 | $5.38 |
| December 1989 | $0.10 | $5.38 |
| November 1989 | $0.10 | $5.12 |
| 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 | $9.62 |
| 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 | $0.15 | $7.63 |
| June 1988 | $0.16 | $8.25 |
| May 1988 | $0.14 | $7.12 |
| April 1988 | $0.16 | $8.38 |
| March 1988 | $0.13 | $6.62 |
| February 1988 | $0.12 | $6 |
| January 1988 | $0.12 | $6 |
| December 1987 | $0.14 | $7.12 |
| November 1987 | $0.09 | $4.63 |
| October 1987 | $0.12 | $6.50 |
| September 1987 | $0.21 | $10.88 |
| August 1987 | $0.22 | $11.38 |
| July 1987 | $0.17 | $9 |
| June 1987 | $0.16 | $8.50 |
| May 1987 | $0.16 | $8.38 |
| April 1987 | $0.17 | $8.75 |
| March 1987 | $0.14 | $7.50 |
| February 1987 | $0.14 | $7.50 |
| January 1987 | $0.12 | $6.50 |
| December 1986 | $0.09 | $4.50 |
| November 1986 | $0.10 | $5.12 |
| October 1986 | $0.10 | $5.12 |
| September 1986 | $0.10 | $5.25 |
| August 1986 | $0.15 | $8 |
| July 1986 | $0.13 | $7 |
| June 1986 | $0.16 | $8.62 |
| May 1986 | $0.25 | $12.88 |
| April 1986 | $0.24 | $12.38 |
| March 1986 | $0.20 | $10.37 |
| February 1986 | $0.23 | $11.87 |
| January 1986 | $0.19 | $9.88 |
| 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 | $9.88 |
| June 1985 | $0.18 | $9.50 |
| May 1985 | $0.19 | $9.75 |
| April 1985 | $0.18 | $9.50 |
| March 1985 | $0.19 | $10 |
| February 1985 | $0.20 | $10.75 |
| January 1985 | $0.20 | $10.63 |
| December 1984 | $0.16 | $8.31 |
| November 1984 | $0.16 | $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: $75.13
52 week price:
Dividend Yield: 1.06%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio: 31.75%
Payout Ratio Range:
Dividend Per Share: 0.92 USD
Earnings Per Share: 3.09 USD
P/E Ratio: 25.33
Exchange: NMS
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 387403
Ebitda: 837.4 millionMarket Capitalization: 100.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 15.41%
DGR5: 13.33%
DGR10: 30.00%