Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	127.69	128.91	126.84	128.86	11.371	13,100,000
2017-04-05	129.50	130.13	127.67	127.77	11.275	13,753,000
2017-04-04	127.98	128.93	127.64	128.89	11.374	9,960,000
2017-04-03	128.62	128.98	127.55	128.42	11.332	11,490,000
2017-03-31	128.29	129.00	128.01	128.36	11.327	12,756,000
2017-03-30	127.90	129.15	127.90	128.70	11.357	9,267,000
2017-03-29	127.75	128.00	127.16	127.88	11.285	9,668,000
2017-03-28	127.49	128.55	127.14	127.75	11.273	12,393,000
2017-03-27	126.02	128.39	125.65	127.80	11.278	13,431,000
2017-03-24	127.16	129.35	126.72	127.47	11.249	19,983,000
2017-03-23	125.25	126.28	124.82	125.35	11.062	11,623,000
2017-03-22	124.08	125.43	123.96	125.40	11.066	12,229,000
2017-03-21	127.26	127.64	124.00	124.27	10.966	18,545,000
2017-03-20	126.64	127.66	126.33	126.86	11.195	14,134,000
2017-03-17	126.87	127.44	126.16	126.48	11.161	19,718,000
2017-03-16	124.50	126.21	124.17	125.97	11.116	21,504,000
2017-03-15	122.54	124.49	122.25	124.17	10.957	26,203,000
2017-03-14	122.07	122.55	121.17	122.35	10.797	12,561,000
2017-03-13	120.60	122.65	120.00	122.40	10.801	18,040,000
2017-03-10	118.37	120.88	118.37	120.60	10.642	18,991,000
2017-03-09	117.50	118.09	116.94	117.55	10.373	7,229,000
2017-03-08	117.77	118.29	117.25	117.73	10.389	8,267,000
2017-03-07	118.37	118.90	117.17	117.43	10.363	14,372,000
2017-03-06	117.29	118.45	116.40	118.36	10.445	14,058,000
2017-03-03	118.33	118.84	117.51	118.62	10.428	10,085,000
2017-03-02	118.94	119.52	118.10	118.48	10.416	11,032,000
2017-03-01	118.97	119.91	118.31	119.67	10.520	23,292,000
2017-02-28	119.03	119.42	118.15	118.54	10.421	23,343,000
2017-02-27	118.27	119.40	117.77	119.29	10.487	16,313,000
2017-02-24	116.63	118.81	115.70	118.79	10.443	12,681,000
2017-02-23	119.28	119.31	116.52	117.73	10.350	13,509,000
2017-02-22	117.63	118.59	117.01	118.58	10.424	16,106,000
2017-02-21	114.90	117.96	114.82	117.82	10.358	23,757,000
2017-02-17	114.29	114.90	113.65	114.90	10.101	21,121,000
2017-02-16	116.80	116.83	113.20	114.57	10.072	31,087,000
2017-02-15	115.89	116.37	115.03	116.23	10.218	13,444,000
2017-02-14	116.00	116.27	114.69	115.63	10.165	12,144,000
2017-02-13	117.02	117.67	116.17	116.26	10.220	9,434,000
2017-02-10	116.57	116.58	114.95	115.99	10.197	15,428,000
2017-02-09	116.46	116.46	115.74	116.00	10.198	13,572,000
2017-02-08	117.50	117.51	115.70	115.87	10.186	23,344,000
2017-02-07	117.88	117.88	116.15	117.00	10.286	35,541,000
2017-02-06	118.00	118.00	116.84	117.16	10.300	11,389,000
2017-02-03	117.50	118.17	116.91	117.65	10.343	11,287,000
2017-02-02	117.50	117.95	116.14	117.23	10.306	12,034,000
2017-02-01	115.91	117.76	115.52	117.74	10.351	21,155,000
2017-01-31	115.96	116.36	114.52	114.86	10.097	23,845,000
2017-01-30	116.78	117.00	114.72	116.00	10.198	26,173,000
2017-01-27	115.62	119.14	115.35	118.24	10.395	36,180,000
2017-01-26	115.03	116.16	112.86	114.33	10.051	37,892,000
2017-01-25	116.54	117.21	114.52	116.92	10.278	34,975,000
2017-01-24	113.10	114.85	113.10	114.64	10.078	17,293,000
2017-01-23	113.01	114.11	112.21	112.77	9.914	25,202,000
2017-01-20	111.91	112.83	111.34	112.35	9.877	17,275,000
2017-01-19	111.39	112.41	110.50	110.84	9.744	18,704,000
2017-01-18	109.96	111.29	109.33	111.24	9.779	17,156,000
2017-01-17	110.33	110.60	108.46	109.10	9.591	15,027,000
2017-01-13	108.71	111.10	108.63	110.54	9.718	14,986,000
2017-01-12	108.74	108.74	106.80	108.17	9.509	9,962,000
2017-01-11	108.68	109.00	107.77	108.99	9.581	12,718,000

← NewerPage 41 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.