Lam Research Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	218.49	221.19	217.95	219.13	19.547	22,238,000
2018-03-19	218.36	219.04	212.05	217.58	19.408	40,981,000
2018-03-16	224.18	225.00	221.29	221.92	19.796	24,958,000
2018-03-15	224.00	227.00	222.55	223.08	19.899	24,462,000
2018-03-14	223.00	226.13	221.06	222.64	19.860	32,919,000
2018-03-13	230.04	234.88	222.43	223.97	19.978	49,462,000
2018-03-12	225.50	230.00	223.00	228.65	20.396	49,288,000
2018-03-09	214.28	226.08	213.94	224.95	20.066	66,568,000
2018-03-08	214.00	214.94	210.95	212.74	18.977	37,804,000
2018-03-07	205.83	212.36	204.14	211.74	18.887	56,256,000
2018-03-06	200.14	209.50	199.51	207.94	18.549	76,363,000
2018-03-05	192.83	200.02	191.24	198.70	17.680	32,924,000
2018-03-02	185.05	194.89	182.16	194.53	17.309	27,758,000
2018-03-01	192.49	195.64	188.12	190.07	16.912	30,036,000
2018-02-28	194.44	196.67	191.33	191.86	17.071	36,083,000
2018-02-27	198.15	199.79	193.37	193.47	17.214	28,223,000
2018-02-26	194.57	198.97	193.15	198.43	17.656	23,631,000
2018-02-23	190.24	193.67	188.61	193.10	17.181	22,273,000
2018-02-22	190.16	190.44	186.93	188.36	16.760	17,529,000
2018-02-21	194.55	195.00	189.20	189.23	16.837	32,713,000
2018-02-20	186.93	196.05	186.41	193.44	17.212	32,965,000
2018-02-16	184.76	191.21	184.65	187.91	16.720	43,356,000
2018-02-15	182.97	185.78	179.12	185.71	16.524	41,792,000
2018-02-14	171.40	183.09	171.00	183.01	16.284	58,370,000
2018-02-13	171.57	172.73	168.12	172.56	15.354	28,416,000
2018-02-12	168.41	174.48	167.27	172.95	15.389	41,507,000
2018-02-09	165.82	167.29	156.83	165.87	14.759	59,371,000
2018-02-08	172.66	173.07	162.21	162.23	14.435	49,344,000
2018-02-07	175.83	179.43	171.60	171.63	15.271	34,033,000
2018-02-06	168.50	179.00	167.32	178.34	15.868	58,903,000
2018-02-05	175.50	182.90	170.32	170.35	15.157	58,953,000
2018-02-02	186.71	186.82	178.37	179.06	15.932	55,276,000
2018-02-01	190.00	194.13	188.20	189.11	16.826	30,535,000
2018-01-31	192.91	193.83	190.25	191.52	17.041	28,384,000
2018-01-30	192.10	195.29	189.25	191.08	17.002	37,946,000
2018-01-29	201.24	202.28	193.28	195.97	17.437	40,060,000
2018-01-26	201.95	206.42	200.28	202.57	18.024	47,616,000
2018-01-25	216.00	218.48	199.00	199.25	17.729	82,788,000
2018-01-24	214.19	214.19	206.56	209.73	18.661	54,649,000
2018-01-23	211.03	215.14	210.00	215.07	19.136	43,397,000
2018-01-22	208.40	209.84	207.20	209.19	18.613	28,231,000
2018-01-19	205.85	207.55	203.10	207.53	18.465	26,150,000
2018-01-18	203.00	206.35	199.76	205.45	18.280	41,988,000
2018-01-17	194.53	205.66	193.75	205.08	18.247	64,971,000
2018-01-16	192.18	195.82	188.40	190.39	16.940	42,511,000
2018-01-12	189.12	191.38	188.30	188.51	16.773	27,881,000
2018-01-11	192.06	192.82	188.41	189.12	16.827	28,164,000
2018-01-10	194.34	195.23	190.29	191.66	17.053	35,108,000
2018-01-09	198.22	199.75	193.37	197.57	17.579	29,550,000
2018-01-08	196.33	199.49	196.25	197.88	17.607	27,627,000
2018-01-05	194.90	197.18	194.45	196.40	17.475	17,130,000
2018-01-04	195.00	196.85	193.15	193.38	17.206	22,272,000
2018-01-03	190.68	193.82	189.62	192.50	17.128	25,833,000
2018-01-02	185.15	189.52	183.87	189.28	16.842	20,373,000
2017-12-29	185.58	186.72	184.02	184.07	16.378	13,810,000
2017-12-28	185.94	187.00	184.90	185.54	16.509	13,101,000
2017-12-27	184.76	187.03	184.00	185.37	16.494	16,105,000
2017-12-26	184.26	186.69	182.31	184.31	16.399	17,065,000
2017-12-22	185.25	187.99	184.10	186.69	16.611	15,804,000
2017-12-21	188.79	189.15	184.75	185.64	16.518	26,719,000

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-10-03	10:1
2000-03-17	959692:319897
1993-09-16	3:2

Dividends

Ex-date	Amount
2026-09-23	0.3300 USD
2026-06-17	0.2600 USD
2026-03-04	0.2600 USD
2025-12-03	0.2600 USD
2025-09-24	0.2600 USD
2025-06-18	0.2300 USD
2025-03-05	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.