Lam Research Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-01-10 | 108.97 | 108.99 | 107.78 | 108.47 | 9.536 | 13,177,000 |
| 2017-01-09 | 107.80 | 109.85 | 107.79 | 108.86 | 9.570 | 14,401,000 |
| 2017-01-06 | 106.88 | 107.88 | 106.08 | 107.60 | 9.459 | 12,036,000 |
| 2017-01-05 | 107.52 | 108.78 | 107.07 | 107.08 | 9.413 | 16,343,000 |
| 2017-01-04 | 107.61 | 108.11 | 106.91 | 107.32 | 9.435 | 12,974,000 |
| 2017-01-03 | 106.68 | 108.56 | 105.79 | 107.26 | 9.429 | 19,372,000 |
| 2016-12-30 | 107.89 | 109.97 | 105.30 | 105.73 | 9.295 | 8,979,000 |
| 2016-12-29 | 107.48 | 107.52 | 106.38 | 107.15 | 9.420 | 12,156,000 |
| 2016-12-28 | 109.90 | 110.35 | 107.51 | 107.57 | 9.457 | 10,963,000 |
| 2016-12-27 | 108.54 | 109.55 | 108.28 | 109.03 | 9.585 | 7,937,000 |
| 2016-12-23 | 107.42 | 108.12 | 107.06 | 108.06 | 9.500 | 10,003,000 |
| 2016-12-22 | 106.87 | 108.19 | 106.85 | 107.69 | 9.467 | 13,865,000 |
| 2016-12-21 | 106.68 | 107.50 | 106.41 | 106.48 | 9.361 | 11,676,000 |
| 2016-12-20 | 108.19 | 108.19 | 106.51 | 106.85 | 9.393 | 13,103,000 |
| 2016-12-19 | 106.73 | 108.60 | 106.53 | 106.99 | 9.406 | 22,227,000 |
| 2016-12-16 | 106.10 | 106.88 | 104.28 | 104.45 | 9.182 | 26,211,000 |
| 2016-12-15 | 104.62 | 106.68 | 104.01 | 106.12 | 9.329 | 14,374,000 |
| 2016-12-14 | 103.98 | 105.47 | 103.67 | 104.44 | 9.181 | 14,092,000 |
| 2016-12-13 | 104.16 | 104.86 | 103.71 | 104.06 | 9.148 | 13,706,000 |
| 2016-12-12 | 103.39 | 104.38 | 103.01 | 103.63 | 9.110 | 12,616,000 |
| 2016-12-09 | 106.56 | 107.20 | 103.23 | 104.09 | 9.111 | 22,276,000 |
| 2016-12-08 | 106.10 | 107.64 | 105.75 | 107.15 | 9.379 | 12,613,000 |
| 2016-12-07 | 102.99 | 106.55 | 102.69 | 106.55 | 9.326 | 27,800,000 |
| 2016-12-06 | 103.98 | 103.98 | 101.88 | 103.05 | 9.020 | 24,204,000 |
| 2016-12-05 | 101.42 | 102.80 | 100.58 | 102.40 | 8.963 | 29,873,000 |
| 2016-12-02 | 99.190 | 101.52 | 98.350 | 100.49 | 8.796 | 28,442,000 |
| 2016-12-01 | 105.65 | 105.72 | 97.790 | 98.580 | 8.629 | 67,595,000 |
| 2016-11-30 | 107.55 | 107.99 | 106.00 | 106.02 | 9.280 | 18,767,000 |
| 2016-11-29 | 107.29 | 108.20 | 106.57 | 107.57 | 9.416 | 22,709,000 |
| 2016-11-28 | 107.42 | 108.04 | 106.69 | 106.77 | 9.346 | 20,463,000 |
| 2016-11-25 | 106.95 | 107.72 | 106.31 | 107.54 | 9.413 | 7,896,000 |
| 2016-11-23 | 106.70 | 107.06 | 105.70 | 106.95 | 9.361 | 14,553,000 |
| 2016-11-22 | 106.88 | 107.37 | 106.07 | 106.71 | 9.340 | 19,796,000 |
| 2016-11-21 | 104.91 | 106.29 | 104.66 | 106.24 | 9.299 | 21,359,000 |
| 2016-11-18 | 103.44 | 107.25 | 103.14 | 104.71 | 9.165 | 37,095,000 |
| 2016-11-17 | 101.58 | 103.85 | 100.72 | 103.80 | 9.086 | 18,394,000 |
| 2016-11-16 | 100.77 | 101.29 | 100.08 | 101.24 | 8.862 | 12,919,000 |
| 2016-11-15 | 99.920 | 101.46 | 99.170 | 101.12 | 8.851 | 19,964,000 |
| 2016-11-14 | 97.800 | 98.920 | 97.510 | 98.510 | 8.623 | 17,691,000 |
| 2016-11-11 | 95.820 | 97.640 | 95.100 | 97.490 | 8.533 | 16,933,000 |
| 2016-11-10 | 98.130 | 99.440 | 94.890 | 95.970 | 8.400 | 27,073,000 |
| 2016-11-09 | 96.790 | 98.240 | 96.280 | 98.010 | 8.579 | 19,643,000 |
| 2016-11-08 | 98.510 | 99.650 | 97.910 | 99.120 | 8.676 | 15,031,000 |
| 2016-11-07 | 96.480 | 98.580 | 96.460 | 98.510 | 8.623 | 36,571,000 |
| 2016-11-04 | 94.350 | 96.170 | 93.690 | 95.000 | 8.315 | 22,269,000 |
| 2016-11-03 | 95.870 | 95.940 | 94.940 | 95.240 | 8.336 | 23,438,000 |
| 2016-11-02 | 95.870 | 96.630 | 94.800 | 95.850 | 8.390 | 28,461,000 |
| 2016-11-01 | 97.160 | 97.430 | 95.090 | 96.050 | 8.407 | 25,338,000 |
| 2016-10-31 | 96.910 | 97.410 | 96.360 | 96.860 | 8.478 | 20,068,000 |
| 2016-10-28 | 97.220 | 97.800 | 96.020 | 96.210 | 8.421 | 16,037,000 |
| 2016-10-27 | 98.590 | 98.900 | 96.520 | 96.700 | 8.464 | 23,278,000 |
| 2016-10-26 | 97.730 | 98.680 | 97.390 | 97.870 | 8.567 | 23,556,000 |
| 2016-10-25 | 99.140 | 99.170 | 97.910 | 98.080 | 8.585 | 22,177,000 |
| 2016-10-24 | 98.450 | 99.300 | 98.010 | 98.980 | 8.664 | 20,647,000 |
| 2016-10-21 | 96.760 | 99.130 | 96.740 | 97.610 | 8.544 | 43,299,000 |
| 2016-10-20 | 100.00 | 100.96 | 95.870 | 96.940 | 8.485 | 79,213,000 |
| 2016-10-19 | 99.670 | 100.18 | 99.200 | 99.720 | 8.729 | 42,824,000 |
| 2016-10-18 | 99.050 | 99.690 | 98.550 | 99.470 | 8.707 | 28,860,000 |
| 2016-10-17 | 97.890 | 99.110 | 97.480 | 98.060 | 8.583 | 22,069,000 |
| 2016-10-14 | 98.320 | 99.160 | 98.130 | 98.220 | 8.597 | 26,809,000 |
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.
