Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	142.71	143.38	139.24	139.29	12.327	15,697,000
2017-06-30	143.37	143.57	140.83	141.43	12.516	29,387,000
2017-06-29	146.08	146.50	140.01	142.35	12.597	31,112,000
2017-06-28	145.17	148.17	142.80	147.83	13.082	29,102,000
2017-06-27	148.26	148.57	144.44	144.62	12.798	34,089,000
2017-06-26	152.46	153.61	148.36	148.99	13.185	26,066,000
2017-06-23	149.81	152.82	149.52	151.78	13.432	30,741,000
2017-06-22	151.51	152.42	149.52	150.04	13.278	15,814,000
2017-06-21	150.31	151.25	149.15	150.92	13.356	18,855,000
2017-06-20	151.50	152.94	149.53	150.11	13.284	24,595,000
2017-06-19	150.19	151.95	149.90	151.00	13.363	30,814,000
2017-06-16	148.83	150.97	147.66	148.21	13.116	41,134,000
2017-06-15	149.58	150.76	147.60	148.48	13.140	41,609,000
2017-06-14	155.35	155.96	150.41	152.75	13.518	28,307,000
2017-06-13	156.66	157.91	152.90	155.12	13.727	27,608,000
2017-06-12	155.51	155.86	148.75	154.51	13.673	54,739,000
2017-06-09	165.35	167.05	154.38	157.78	13.963	38,340,000
2017-06-08	163.44	164.99	162.47	164.97	14.599	23,194,000
2017-06-07	162.06	162.69	160.99	162.30	14.363	20,813,000
2017-06-06	160.24	164.12	159.68	161.01	14.249	24,067,000
2017-06-05	158.89	160.50	158.07	160.29	14.185	18,203,000
2017-06-02	157.15	158.83	157.01	158.74	14.008	18,457,000
2017-06-01	155.26	156.53	154.95	156.44	13.805	14,658,000
2017-05-31	157.04	157.49	154.72	155.17	13.693	28,944,000
2017-05-30	155.45	157.77	155.00	156.87	13.843	20,770,000
2017-05-26	153.49	155.44	153.09	155.12	13.689	20,056,000
2017-05-25	153.68	154.37	152.54	153.90	13.581	19,061,000
2017-05-24	154.05	154.26	152.29	152.88	13.491	14,540,000
2017-05-23	153.33	154.09	151.19	153.43	13.539	15,163,000
2017-05-22	152.75	153.38	151.15	152.91	13.494	19,235,000
2017-05-19	151.56	153.10	150.64	152.40	13.449	34,689,000
2017-05-18	146.68	150.12	145.13	149.81	13.220	27,717,000
2017-05-17	150.84	151.00	147.26	147.27	12.996	22,919,000
2017-05-16	151.87	152.57	150.54	152.56	13.463	22,594,000
2017-05-15	150.07	151.68	149.96	151.27	13.349	18,549,000
2017-05-12	149.71	150.13	148.08	149.58	13.200	15,755,000
2017-05-11	148.89	150.12	147.94	149.92	13.230	17,925,000
2017-05-10	151.13	151.50	149.09	149.15	13.162	18,767,000
2017-05-09	149.51	150.75	149.43	150.54	13.284	15,844,000
2017-05-08	150.03	150.79	148.99	149.12	13.159	14,962,000
2017-05-05	150.96	151.00	148.42	150.31	13.264	15,727,000
2017-05-04	149.93	150.66	148.92	150.61	13.291	15,114,000
2017-05-03	149.55	150.30	148.52	150.08	13.244	19,378,000
2017-05-02	149.80	149.99	147.67	149.32	13.177	20,695,000
2017-05-01	145.93	149.34	145.72	149.22	13.168	20,931,000
2017-04-28	146.50	147.16	144.54	144.85	12.782	20,597,000
2017-04-27	146.28	148.00	146.10	147.00	12.972	15,898,000
2017-04-26	145.57	146.11	144.00	145.51	12.841	19,078,000
2017-04-25	143.71	145.96	142.51	145.76	12.863	24,000,000
2017-04-24	142.58	142.88	141.13	142.51	12.576	22,187,000
2017-04-21	139.15	140.23	137.55	139.98	12.353	32,609,000
2017-04-20	137.00	139.71	136.41	139.36	12.298	31,459,000
2017-04-19	133.86	136.40	132.50	136.17	12.016	58,010,000
2017-04-18	126.78	127.81	125.97	127.43	11.245	21,109,000
2017-04-17	125.74	127.46	125.74	127.33	11.236	11,737,000
2017-04-13	125.80	127.28	124.91	125.17	11.046	13,629,000
2017-04-12	127.46	127.67	125.51	126.16	11.133	12,909,000
2017-04-11	128.36	128.78	125.33	127.23	11.227	15,669,000
2017-04-10	129.07	129.75	128.35	128.80	11.366	10,264,000
2017-04-07	128.83	129.82	128.20	129.30	11.410	6,957,000

← NewerPage 40 of 79 · 4,733 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.