Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-09-26 | 172.32 | 172.66 | 167.52 | 169.44 | 15.035 | 25,498,000 |
| 2017-09-25 | 176.00 | 176.00 | 170.00 | 170.17 | 15.099 | 22,130,000 |
| 2017-09-22 | 171.71 | 176.96 | 171.40 | 176.73 | 15.681 | 15,828,000 |
| 2017-09-21 | 173.17 | 173.54 | 170.13 | 172.28 | 15.287 | 21,657,000 |
| 2017-09-20 | 177.41 | 177.64 | 170.40 | 173.02 | 15.352 | 23,419,000 |
| 2017-09-19 | 177.57 | 178.03 | 176.00 | 177.12 | 15.716 | 21,471,000 |
| 2017-09-18 | 174.41 | 178.18 | 173.95 | 177.31 | 15.733 | 28,200,000 |
| 2017-09-15 | 172.61 | 174.13 | 171.85 | 172.99 | 15.350 | 26,911,000 |
| 2017-09-14 | 170.84 | 174.37 | 170.29 | 172.58 | 15.313 | 19,422,000 |
| 2017-09-13 | 172.29 | 172.49 | 169.88 | 171.52 | 15.219 | 14,271,000 |
| 2017-09-12 | 170.22 | 172.56 | 168.93 | 171.67 | 15.232 | 16,897,000 |
| 2017-09-11 | 167.51 | 170.65 | 167.41 | 169.96 | 15.041 | 18,828,000 |
| 2017-09-08 | 167.74 | 168.70 | 165.30 | 165.75 | 14.668 | 17,296,000 |
| 2017-09-07 | 165.33 | 168.70 | 164.84 | 168.59 | 14.920 | 13,570,000 |
| 2017-09-06 | 165.25 | 165.85 | 163.04 | 165.01 | 14.603 | 19,421,000 |
| 2017-09-05 | 165.69 | 166.40 | 162.52 | 164.10 | 14.522 | 15,383,000 |
| 2017-09-01 | 166.02 | 169.15 | 165.44 | 166.86 | 14.766 | 15,706,000 |
| 2017-08-31 | 165.62 | 167.32 | 165.18 | 165.98 | 14.689 | 17,924,000 |
| 2017-08-30 | 162.43 | 165.00 | 161.77 | 164.99 | 14.601 | 15,713,000 |
| 2017-08-29 | 158.62 | 162.84 | 158.10 | 162.32 | 14.365 | 12,321,000 |
| 2017-08-28 | 158.33 | 161.04 | 157.74 | 160.67 | 14.219 | 12,582,000 |
| 2017-08-25 | 159.30 | 159.97 | 156.52 | 157.86 | 13.970 | 12,719,000 |
| 2017-08-24 | 162.21 | 162.80 | 158.09 | 158.82 | 14.055 | 14,737,000 |
| 2017-08-23 | 163.14 | 163.97 | 160.74 | 161.70 | 14.310 | 18,158,000 |
| 2017-08-22 | 159.21 | 164.17 | 159.21 | 163.81 | 14.496 | 25,223,000 |
| 2017-08-21 | 161.12 | 161.46 | 157.02 | 158.40 | 14.018 | 15,548,000 |
| 2017-08-18 | 160.20 | 161.87 | 158.35 | 160.49 | 14.203 | 19,246,000 |
| 2017-08-17 | 162.50 | 163.57 | 158.30 | 158.46 | 14.023 | 19,605,000 |
| 2017-08-16 | 161.45 | 165.19 | 160.64 | 163.22 | 14.444 | 50,988,000 |
| 2017-08-15 | 158.59 | 160.61 | 157.77 | 160.21 | 14.178 | 18,174,000 |
| 2017-08-14 | 156.60 | 158.92 | 156.21 | 158.55 | 14.031 | 21,272,000 |
| 2017-08-11 | 149.85 | 154.43 | 149.82 | 154.26 | 13.651 | 17,909,000 |
| 2017-08-10 | 153.86 | 154.19 | 149.04 | 149.44 | 13.225 | 26,134,000 |
| 2017-08-09 | 155.46 | 156.36 | 153.37 | 155.20 | 13.735 | 19,564,000 |
| 2017-08-08 | 155.85 | 157.86 | 154.05 | 155.75 | 13.783 | 27,532,000 |
| 2017-08-07 | 150.45 | 155.90 | 150.04 | 155.84 | 13.791 | 27,518,000 |
| 2017-08-04 | 149.35 | 152.26 | 148.36 | 150.05 | 13.279 | 21,538,000 |
| 2017-08-03 | 149.50 | 151.49 | 148.26 | 148.90 | 13.177 | 31,461,000 |
| 2017-08-02 | 158.97 | 158.98 | 149.77 | 151.55 | 13.412 | 47,872,000 |
| 2017-08-01 | 160.44 | 160.49 | 157.17 | 157.46 | 13.935 | 25,925,000 |
| 2017-07-31 | 162.60 | 163.00 | 158.79 | 159.46 | 14.112 | 24,377,000 |
| 2017-07-28 | 164.25 | 164.97 | 160.78 | 161.60 | 14.301 | 27,400,000 |
| 2017-07-27 | 168.92 | 170.00 | 161.27 | 164.76 | 14.581 | 56,652,000 |
| 2017-07-26 | 165.40 | 168.44 | 165.22 | 168.34 | 14.897 | 33,108,000 |
| 2017-07-25 | 164.08 | 164.82 | 162.48 | 164.46 | 14.554 | 20,828,000 |
| 2017-07-24 | 163.50 | 164.68 | 163.15 | 164.12 | 14.524 | 14,457,000 |
| 2017-07-21 | 163.92 | 163.92 | 162.29 | 163.53 | 14.472 | 18,474,000 |
| 2017-07-20 | 164.98 | 165.12 | 161.82 | 164.80 | 14.584 | 23,759,000 |
| 2017-07-19 | 160.50 | 164.55 | 160.25 | 164.23 | 14.534 | 27,117,000 |
| 2017-07-18 | 157.00 | 159.59 | 156.24 | 159.35 | 14.102 | 18,320,000 |
| 2017-07-17 | 157.78 | 158.31 | 155.75 | 156.98 | 13.892 | 16,579,000 |
| 2017-07-14 | 155.69 | 157.61 | 154.96 | 157.30 | 13.920 | 14,598,000 |
| 2017-07-13 | 155.05 | 156.31 | 154.16 | 154.94 | 13.712 | 14,611,000 |
| 2017-07-12 | 155.41 | 156.35 | 152.92 | 154.58 | 13.680 | 17,827,000 |
| 2017-07-11 | 151.31 | 154.82 | 151.01 | 153.72 | 13.604 | 27,538,000 |
| 2017-07-10 | 148.73 | 151.01 | 147.86 | 150.84 | 13.349 | 22,790,000 |
| 2017-07-07 | 147.00 | 149.68 | 146.44 | 148.13 | 13.109 | 29,563,000 |
| 2017-07-06 | 141.44 | 144.72 | 140.67 | 143.89 | 12.734 | 27,967,000 |
| 2017-07-05 | 140.42 | 142.70 | 139.94 | 142.53 | 12.613 | 26,189,000 |
| 2017-07-03 | 142.71 | 143.38 | 139.24 | 139.29 | 12.327 | 15,697,000 |
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.
