Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	90.000	91.500	89.460	91.210	7.957	25,363,000
2016-07-19	88.780	90.000	88.160	89.500	7.808	16,981,000
2016-07-18	89.620	89.690	88.420	89.330	7.793	18,090,000
2016-07-15	88.190	88.840	87.630	88.550	7.725	18,341,000
2016-07-14	89.510	89.750	87.820	87.880	7.667	24,625,000
2016-07-13	88.490	89.370	88.220	88.620	7.731	20,752,000
2016-07-12	87.260	88.310	87.000	88.240	7.698	23,584,000
2016-07-11	85.470	86.680	85.000	86.330	7.532	19,219,000
2016-07-08	82.890	85.280	82.630	84.880	7.405	26,671,000
2016-07-07	82.170	83.210	81.530	82.040	7.157	18,297,000
2016-07-06	81.500	82.170	80.680	81.960	7.150	19,814,000
2016-07-05	82.710	82.720	80.980	81.890	7.144	18,344,000
2016-07-01	83.950	83.950	82.790	82.980	7.239	17,317,000
2016-06-30	82.810	84.060	82.180	84.060	7.334	28,456,000
2016-06-29	82.530	83.690	81.270	82.200	7.171	41,046,000
2016-06-28	81.000	81.690	80.510	81.670	7.125	23,907,000
2016-06-27	81.350	81.830	79.150	79.960	6.976	30,005,000
2016-06-24	82.990	85.800	82.280	82.280	7.178	57,407,000
2016-06-23	86.280	87.190	86.150	87.180	7.606	26,069,000
2016-06-22	84.460	85.890	84.360	85.650	7.472	24,757,000
2016-06-21	84.680	85.000	84.070	84.660	7.386	13,293,000
2016-06-20	83.970	84.750	83.570	84.280	7.353	26,427,000
2016-06-17	82.510	82.900	81.740	82.890	7.232	23,625,000
2016-06-16	81.750	82.810	81.360	82.670	7.212	13,147,000
2016-06-15	82.590	83.210	81.920	82.480	7.196	16,324,000
2016-06-14	81.680	82.250	81.210	81.970	7.151	14,777,000
2016-06-13	81.550	82.850	81.200	81.980	7.152	14,150,000
2016-06-10	82.290	82.620	81.790	82.370	7.186	16,472,000
2016-06-09	82.670	83.690	82.130	83.630	7.296	15,744,000
2016-06-08	82.890	83.540	82.680	83.390	7.275	12,600,000
2016-06-07	82.850	83.260	82.300	82.970	7.239	16,950,000
2016-06-06	83.230	83.430	82.150	82.320	7.182	15,165,000
2016-06-03	83.280	83.380	82.520	83.100	7.224	16,469,000
2016-06-02	83.040	84.310	82.750	83.630	7.270	28,289,000
2016-06-01	82.540	83.230	82.020	83.130	7.226	21,976,000
2016-05-31	82.630	83.040	82.020	82.810	7.198	25,743,000
2016-05-27	81.200	83.390	81.180	82.970	7.212	37,361,000
2016-05-26	80.440	81.190	80.280	81.020	7.043	19,299,000
2016-05-25	79.600	80.810	79.200	80.620	7.008	29,496,000
2016-05-24	77.610	79.580	77.520	79.270	6.891	35,927,000
2016-05-23	76.650	77.350	76.150	76.820	6.678	32,350,000
2016-05-20	75.270	77.000	75.020	76.680	6.666	34,951,000
2016-05-19	73.660	74.050	72.990	73.320	6.374	18,216,000
2016-05-18	73.250	74.760	72.960	73.970	6.430	23,346,000
2016-05-17	73.650	73.910	72.920	73.140	6.358	33,567,000
2016-05-16	72.190	73.910	72.000	73.460	6.386	41,157,000
2016-05-13	74.730	74.980	74.210	74.340	6.462	21,518,000
2016-05-12	75.830	76.030	74.090	74.900	6.511	23,329,000
2016-05-11	75.420	76.090	75.310	75.610	6.573	19,133,000
2016-05-10	74.940	75.980	74.550	75.950	6.602	27,559,000
2016-05-09	75.000	75.400	74.320	74.640	6.488	24,404,000
2016-05-06	74.840	75.300	74.230	74.940	6.514	23,526,000
2016-05-05	75.040	75.830	74.800	75.050	6.524	28,724,000
2016-05-04	75.420	76.240	74.620	74.900	6.511	34,570,000
2016-05-03	75.730	76.290	75.360	75.730	6.583	33,256,000
2016-05-02	76.400	77.180	75.780	76.590	6.658	37,206,000
2016-04-29	77.830	77.950	75.680	76.400	6.641	45,481,000
2016-04-28	79.940	80.380	77.960	78.160	6.794	32,342,000
2016-04-27	80.350	81.160	79.700	80.970	7.039	37,842,000
2016-04-26	80.580	81.400	79.750	80.250	6.976	27,111,000

← NewerPage 44 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.