Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	80.720	80.920	79.530	80.220	6.973	22,319,000
2016-04-22	80.760	81.810	80.090	80.650	7.011	22,231,000
2016-04-21	82.710	83.830	80.210	80.820	7.025	39,953,000
2016-04-20	82.360	83.000	80.790	82.670	7.186	40,791,000
2016-04-19	82.500	83.070	81.790	82.770	7.195	29,296,000
2016-04-18	81.670	82.420	81.110	82.060	7.133	27,070,000
2016-04-15	81.020	81.890	80.350	81.640	7.097	28,808,000
2016-04-14	81.650	82.300	80.720	81.610	7.094	27,628,000
2016-04-13	82.180	82.820	81.640	82.810	7.198	25,626,000
2016-04-12	81.700	82.000	80.290	81.400	7.076	23,999,000
2016-04-11	82.290	82.300	81.290	81.380	7.074	16,303,000
2016-04-08	82.040	82.450	80.690	81.120	7.052	17,133,000
2016-04-07	82.070	82.500	80.450	81.220	7.060	25,002,000
2016-04-06	81.540	82.700	81.260	82.620	7.182	21,872,000
2016-04-05	81.820	82.730	81.560	81.690	7.101	18,806,000
2016-04-04	82.980	82.980	81.830	82.760	7.194	20,483,000
2016-04-01	82.280	83.140	81.690	82.930	7.209	29,086,000
2016-03-31	81.810	83.060	80.940	82.600	7.180	38,577,000
2016-03-30	82.560	83.510	81.860	82.190	7.145	26,588,000
2016-03-29	79.130	82.050	78.750	81.940	7.123	32,982,000
2016-03-28	79.470	79.590	78.890	79.130	6.879	15,731,000
2016-03-24	78.740	78.900	77.490	78.880	6.857	21,566,000
2016-03-23	79.850	80.010	79.320	79.360	6.899	20,111,000
2016-03-22	80.050	80.430	79.110	80.180	6.970	14,955,000
2016-03-21	79.190	79.800	78.950	79.760	6.933	15,537,000
2016-03-18	79.570	80.010	78.830	79.420	6.904	26,734,000
2016-03-17	78.570	79.500	77.480	79.260	6.890	26,618,000
2016-03-16	77.100	77.860	76.500	77.810	6.764	23,516,000
2016-03-15	77.060	77.480	76.530	77.160	6.707	23,473,000
2016-03-14	75.660	77.000	75.560	76.920	6.686	15,623,000
2016-03-11	75.690	76.500	75.220	76.170	6.621	21,392,000
2016-03-10	74.130	75.960	73.830	75.230	6.540	29,652,000
2016-03-09	73.550	74.400	73.060	73.810	6.416	16,431,000
2016-03-08	74.740	75.090	73.270	73.340	6.375	32,819,000
2016-03-07	73.770	75.080	73.590	75.040	6.523	22,362,000
2016-03-04	75.220	75.250	73.820	74.330	6.435	16,242,000
2016-03-03	74.550	75.000	73.900	74.870	6.482	14,015,000
2016-03-02	75.340	75.900	73.830	74.550	6.454	24,210,000
2016-03-01	73.500	75.940	73.080	75.570	6.543	29,376,000
2016-02-29	73.390	74.620	73.090	73.300	6.346	25,501,000
2016-02-26	72.860	74.160	72.490	73.810	6.390	29,899,000
2016-02-25	70.520	72.460	70.140	72.430	6.271	29,375,000
2016-02-24	68.760	70.530	68.190	70.480	6.102	19,880,000
2016-02-23	69.720	70.350	68.950	69.230	5.994	19,528,000
2016-02-22	70.190	71.460	69.490	70.340	6.090	36,590,000
2016-02-19	69.520	71.430	69.380	69.770	6.040	41,125,000
2016-02-18	69.560	69.560	67.730	67.770	5.867	26,092,000
2016-02-17	68.120	69.320	67.790	69.250	5.995	32,347,000
2016-02-16	66.810	68.470	66.660	67.580	5.851	28,055,000
2016-02-12	64.910	66.620	64.250	66.050	5.718	20,491,000
2016-02-11	64.420	65.350	63.100	64.210	5.559	39,753,000
2016-02-10	66.000	66.680	65.100	65.480	5.669	33,111,000
2016-02-09	65.080	66.400	64.190	65.580	5.678	29,534,000
2016-02-08	67.990	68.360	65.000	66.080	5.721	25,055,000
2016-02-05	70.860	71.180	68.040	68.970	5.971	29,782,000
2016-02-04	71.360	72.070	70.560	71.470	6.188	22,061,000
2016-02-03	71.330	71.800	69.330	71.410	6.182	33,201,000
2016-02-02	71.600	72.240	70.120	70.550	6.108	34,602,000
2016-02-01	71.200	73.310	71.060	72.620	6.287	27,221,000
2016-01-29	70.030	72.450	70.030	71.790	6.215	39,171,000

← NewerPage 45 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.