Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-20 | 190.90 | 191.84 | 187.30 | 188.83 | 16.801 | 32,906,000 |
| 2017-12-19 | 188.13 | 189.42 | 185.65 | 186.11 | 16.559 | 23,914,000 |
| 2017-12-18 | 187.65 | 190.81 | 186.70 | 189.07 | 16.823 | 34,140,000 |
| 2017-12-15 | 183.29 | 187.46 | 181.81 | 186.32 | 16.578 | 39,779,000 |
| 2017-12-14 | 181.30 | 184.43 | 180.99 | 182.10 | 16.203 | 29,567,000 |
| 2017-12-13 | 181.75 | 184.82 | 181.28 | 181.31 | 16.132 | 32,287,000 |
| 2017-12-12 | 184.55 | 185.37 | 181.14 | 181.57 | 16.156 | 22,072,000 |
| 2017-12-11 | 187.72 | 188.20 | 184.00 | 185.56 | 16.511 | 28,030,000 |
| 2017-12-08 | 191.25 | 193.00 | 186.03 | 186.46 | 16.591 | 34,763,000 |
| 2017-12-07 | 187.09 | 190.12 | 185.77 | 189.16 | 16.831 | 33,346,000 |
| 2017-12-06 | 179.05 | 184.32 | 177.50 | 184.23 | 16.392 | 39,916,000 |
| 2017-12-05 | 180.00 | 186.77 | 175.80 | 180.53 | 16.063 | 51,648,000 |
| 2017-12-04 | 189.69 | 189.84 | 179.50 | 180.74 | 16.037 | 53,518,000 |
| 2017-12-01 | 190.00 | 191.27 | 180.69 | 187.81 | 16.665 | 56,596,000 |
| 2017-11-30 | 197.41 | 198.73 | 191.31 | 192.33 | 17.066 | 50,477,000 |
| 2017-11-29 | 211.65 | 211.87 | 189.26 | 194.64 | 17.271 | 79,810,000 |
| 2017-11-28 | 211.63 | 215.39 | 209.73 | 213.14 | 18.912 | 24,966,000 |
| 2017-11-27 | 212.57 | 213.46 | 208.00 | 210.93 | 18.716 | 27,327,000 |
| 2017-11-24 | 216.08 | 217.52 | 215.63 | 216.83 | 19.239 | 8,085,000 |
| 2017-11-22 | 219.20 | 219.50 | 214.24 | 215.17 | 19.092 | 18,829,000 |
| 2017-11-21 | 217.15 | 219.70 | 216.54 | 218.91 | 19.424 | 21,494,000 |
| 2017-11-20 | 211.72 | 216.21 | 211.55 | 215.10 | 19.086 | 19,494,000 |
| 2017-11-17 | 216.87 | 217.00 | 209.55 | 210.47 | 18.675 | 19,602,000 |
| 2017-11-16 | 208.51 | 214.72 | 208.50 | 213.22 | 18.919 | 22,595,000 |
| 2017-11-15 | 210.00 | 210.85 | 206.05 | 207.86 | 18.444 | 21,778,000 |
| 2017-11-14 | 208.76 | 209.40 | 206.55 | 208.64 | 18.513 | 10,052,000 |
| 2017-11-13 | 205.37 | 209.37 | 204.56 | 209.23 | 18.565 | 14,576,000 |
| 2017-11-10 | 205.86 | 207.65 | 204.56 | 207.39 | 18.402 | 17,156,000 |
| 2017-11-09 | 209.38 | 209.83 | 203.25 | 206.29 | 18.304 | 21,251,000 |
| 2017-11-08 | 209.20 | 211.41 | 206.88 | 211.24 | 18.743 | 15,650,000 |
| 2017-11-07 | 206.58 | 209.85 | 206.50 | 209.19 | 18.562 | 13,602,000 |
| 2017-11-06 | 207.57 | 207.87 | 204.40 | 206.67 | 18.338 | 22,484,000 |
| 2017-11-03 | 207.20 | 207.95 | 205.02 | 207.07 | 18.373 | 18,828,000 |
| 2017-11-02 | 203.00 | 207.02 | 201.51 | 206.82 | 18.351 | 23,658,000 |
| 2017-11-01 | 210.45 | 210.45 | 200.54 | 202.92 | 18.005 | 28,064,000 |
| 2017-10-31 | 207.33 | 210.09 | 206.52 | 208.57 | 18.507 | 16,464,000 |
| 2017-10-30 | 206.87 | 208.20 | 204.50 | 206.20 | 18.296 | 13,895,000 |
| 2017-10-27 | 208.06 | 208.40 | 204.50 | 208.00 | 18.456 | 19,847,000 |
| 2017-10-26 | 204.70 | 208.65 | 204.28 | 206.78 | 18.348 | 18,692,000 |
| 2017-10-25 | 205.80 | 205.80 | 199.00 | 203.07 | 18.019 | 26,620,000 |
| 2017-10-24 | 206.67 | 206.76 | 203.27 | 205.84 | 18.264 | 19,756,000 |
| 2017-10-23 | 206.22 | 208.41 | 204.05 | 205.89 | 18.269 | 28,426,000 |
| 2017-10-20 | 202.50 | 206.34 | 202.44 | 205.34 | 18.220 | 31,052,000 |
| 2017-10-19 | 198.39 | 201.00 | 194.93 | 200.98 | 17.833 | 30,195,000 |
| 2017-10-18 | 197.08 | 200.91 | 193.12 | 200.49 | 17.790 | 53,963,000 |
| 2017-10-17 | 195.09 | 195.49 | 191.90 | 194.55 | 17.263 | 38,370,000 |
| 2017-10-16 | 191.00 | 193.85 | 190.34 | 192.36 | 17.068 | 28,363,000 |
| 2017-10-13 | 188.64 | 190.31 | 187.52 | 189.90 | 16.850 | 15,571,000 |
| 2017-10-12 | 186.11 | 189.11 | 186.11 | 186.99 | 16.592 | 21,387,000 |
| 2017-10-11 | 184.22 | 186.21 | 183.95 | 186.18 | 16.520 | 16,279,000 |
| 2017-10-10 | 186.13 | 186.35 | 181.95 | 184.90 | 16.406 | 15,708,000 |
| 2017-10-09 | 185.00 | 185.95 | 183.73 | 184.66 | 16.385 | 11,131,000 |
| 2017-10-06 | 182.58 | 185.03 | 182.36 | 184.83 | 16.400 | 10,168,000 |
| 2017-10-05 | 185.27 | 185.57 | 180.79 | 182.82 | 16.222 | 15,893,000 |
| 2017-10-04 | 183.97 | 185.27 | 182.10 | 185.02 | 16.417 | 23,646,000 |
| 2017-10-03 | 186.51 | 186.70 | 182.82 | 184.87 | 16.404 | 14,826,000 |
| 2017-10-02 | 185.04 | 187.57 | 183.45 | 185.95 | 16.499 | 21,015,000 |
| 2017-09-29 | 182.90 | 185.23 | 181.42 | 185.04 | 16.419 | 17,893,000 |
| 2017-09-28 | 178.59 | 182.08 | 177.69 | 181.82 | 16.133 | 20,617,000 |
| 2017-09-27 | 175.10 | 180.63 | 173.06 | 179.39 | 15.917 | 30,403,000 |
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.
