Lam Research Corporation - Price History

Monthly price history for LRCX (Lam Research Corporation)

DateAdjusted priceReal price
May 2024 $942.04 $942.04
April 2024 $894.41 $894.41
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: $942.04

52 week price:
521.39
1007.39

Dividend Yield: 0.01%

5-year range yield:
0.01%
3.07%

Forward Dividend Yield: 0.85%

Payout Ratio: 30.88%

Payout Ratio Range:
3.07%
33.33%

Dividend Per Share: 8.00 USD

Earnings Per Share: 27.22 USD

P/E Ratio: 35.06

Exchange: NMS

Sector: Technology

Industry: Semiconductor Equipment & Materials

Volume: 387403

Ebitda: 837.4 million

Market Capitalization: 118.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 12.64%

DGR5: 19.36%

Links: