Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	98.120	98.120	96.910	97.730	8.554	34,514,000
2016-10-12	98.190	99.090	96.810	98.680	8.637	39,608,000
2016-10-11	101.61	101.64	98.640	99.590	8.717	49,126,000
2016-10-10	100.97	102.44	100.61	102.15	8.941	34,845,000
2016-10-07	99.860	100.89	98.820	100.35	8.784	57,971,000
2016-10-06	98.850	100.47	97.820	100.19	8.770	102,746,000
2016-10-05	94.710	96.500	94.400	96.170	8.418	31,943,000
2016-10-04	94.560	95.400	94.260	94.830	8.301	26,870,000
2016-10-03	94.150	95.330	94.080	94.590	8.279	20,125,000
2016-09-30	93.670	95.390	93.420	94.710	8.290	31,943,000
2016-09-29	92.900	94.100	92.480	93.230	8.160	31,040,000
2016-09-28	92.720	93.200	92.180	92.940	8.135	12,275,000
2016-09-27	90.560	92.640	90.560	92.510	8.097	16,801,000
2016-09-26	91.510	91.740	90.970	91.410	8.001	17,027,000
2016-09-23	92.430	92.950	91.720	91.780	8.034	17,246,000
2016-09-22	93.580	93.880	92.090	92.690	8.113	26,505,000
2016-09-21	92.520	93.310	91.800	93.290	8.166	18,465,000
2016-09-20	92.650	93.110	91.720	91.980	8.051	18,698,000
2016-09-19	93.780	93.850	91.900	92.150	8.066	16,126,000
2016-09-16	93.180	93.840	91.940	92.960	8.137	20,910,000
2016-09-15	91.570	93.700	91.570	93.360	8.172	26,426,000
2016-09-14	91.780	92.140	90.930	91.570	8.015	25,953,000
2016-09-13	92.460	93.170	90.990	91.540	8.013	23,689,000
2016-09-12	89.850	93.590	89.800	93.270	8.164	18,557,000
2016-09-09	92.640	92.920	91.050	91.180	7.955	26,965,000
2016-09-08	93.500	94.240	93.160	93.570	8.163	11,960,000
2016-09-07	93.450	94.480	93.390	94.040	8.204	24,651,000
2016-09-06	93.880	94.850	93.120	93.700	8.175	19,756,000
2016-09-02	95.240	95.410	93.690	94.360	8.232	16,194,000
2016-09-01	93.600	94.770	92.790	94.630	8.256	18,994,000
2016-08-31	93.000	93.480	92.310	93.320	8.141	17,341,000
2016-08-30	94.550	94.750	92.740	92.980	8.112	22,246,000
2016-08-29	93.860	95.770	93.010	94.340	8.230	17,031,000
2016-08-26	93.410	94.150	92.760	93.810	8.184	16,892,000
2016-08-25	92.790	93.950	92.600	93.440	8.152	16,897,000
2016-08-24	93.900	94.170	92.340	92.690	8.086	16,116,000
2016-08-23	94.350	94.880	93.470	93.880	8.190	25,309,000
2016-08-22	92.810	93.700	92.400	93.200	8.131	15,401,000
2016-08-19	92.250	93.600	91.460	93.190	8.130	27,564,000
2016-08-18	90.500	91.100	90.000	90.930	7.933	16,543,000
2016-08-17	89.570	90.680	89.500	90.210	7.870	19,616,000
2016-08-16	90.430	90.940	89.840	89.860	7.840	20,370,000
2016-08-15	89.170	91.370	89.100	90.740	7.916	21,240,000
2016-08-12	89.060	90.190	88.510	89.180	7.780	20,880,000
2016-08-11	89.150	89.870	88.580	88.890	7.755	47,197,000
2016-08-10	93.060	93.190	88.130	89.110	7.774	70,457,000
2016-08-09	92.970	93.450	92.630	93.290	8.139	13,334,000
2016-08-08	93.160	93.300	92.490	92.720	8.089	15,654,000
2016-08-05	92.000	93.300	91.750	93.250	8.135	15,073,000
2016-08-04	90.830	92.000	90.360	91.930	8.020	21,359,000
2016-08-03	89.340	90.800	89.190	90.790	7.921	22,028,000
2016-08-02	90.610	91.090	88.960	89.730	7.828	22,353,000
2016-08-01	90.170	90.960	89.790	90.790	7.921	16,605,000
2016-07-29	93.050	93.050	89.670	89.770	7.832	32,595,000
2016-07-28	92.940	93.800	91.600	93.080	8.121	28,245,000
2016-07-27	92.200	92.290	90.970	91.960	8.023	26,717,000
2016-07-26	91.200	92.180	90.360	91.600	7.991	25,704,000
2016-07-25	90.060	90.700	89.640	90.640	7.908	12,959,000
2016-07-22	89.690	90.340	88.990	90.050	7.856	12,803,000
2016-07-21	91.130	91.340	89.000	89.320	7.792	21,625,000

← NewerPage 43 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.