Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	68.510	71.000	68.140	69.450	6.013	42,352,000
2016-01-27	68.800	69.190	67.240	67.500	5.844	23,587,000
2016-01-26	68.060	68.920	67.450	68.740	5.951	17,938,000
2016-01-25	69.170	69.170	67.830	68.000	5.887	25,886,000
2016-01-22	69.550	70.460	68.170	68.720	5.950	22,860,000
2016-01-21	69.950	70.040	67.580	68.120	5.898	39,357,000
2016-01-20	67.410	70.360	67.020	69.570	6.023	44,482,000
2016-01-19	69.070	69.700	66.960	67.460	5.840	29,119,000
2016-01-15	69.250	69.250	66.140	67.960	5.884	61,037,000
2016-01-14	69.780	72.840	68.880	71.950	6.229	46,090,000
2016-01-13	71.610	72.300	68.810	69.080	5.981	31,269,000
2016-01-12	72.520	72.950	70.320	71.440	6.185	25,095,000
2016-01-11	71.130	71.370	69.670	70.950	6.143	29,843,000
2016-01-08	72.380	72.560	69.430	70.480	6.102	47,360,000
2016-01-07	72.100	73.520	71.460	71.710	6.208	34,499,000
2016-01-06	76.500	77.100	72.520	73.560	6.369	46,047,000
2016-01-05	78.160	78.550	77.050	78.150	6.766	19,118,000
2016-01-04	77.770	78.210	76.830	77.730	6.730	26,391,000
2015-12-31	80.110	80.490	79.250	79.420	6.876	10,780,000
2015-12-30	80.750	81.230	79.770	80.170	6.941	8,644,000
2015-12-29	80.510	81.290	79.770	80.750	6.991	13,386,000
2015-12-28	80.170	80.170	78.930	80.030	6.929	10,854,000
2015-12-24	80.210	80.780	80.150	80.390	6.960	4,284,000
2015-12-23	80.560	80.850	80.060	80.420	6.962	10,406,000
2015-12-22	79.490	80.250	78.240	80.190	6.943	14,855,000
2015-12-21	77.960	78.810	77.150	78.750	6.818	16,266,000
2015-12-18	78.020	78.340	76.890	77.040	6.670	34,096,000
2015-12-17	80.490	80.790	78.660	78.700	6.814	15,367,000
2015-12-16	80.480	80.820	78.280	80.250	6.948	18,288,000
2015-12-15	78.940	80.650	78.500	79.930	6.920	23,596,000
2015-12-14	79.080	79.380	76.670	77.560	6.715	19,494,000
2015-12-11	79.040	79.670	78.530	78.890	6.830	21,772,000
2015-12-10	78.730	80.680	78.090	80.030	6.929	23,251,000
2015-12-09	80.220	80.400	77.810	78.320	6.781	23,930,000
2015-12-08	79.040	80.700	77.350	80.400	6.961	45,033,000
2015-12-07	77.570	78.500	76.940	77.890	6.743	17,712,000
2015-12-04	76.670	78.050	76.410	77.680	6.699	22,788,000
2015-12-03	79.380	79.730	76.150	76.440	6.592	23,134,000
2015-12-02	79.240	79.910	78.550	78.650	6.783	20,615,000
2015-12-01	78.300	79.610	78.210	79.590	6.864	20,829,000
2015-11-30	78.100	78.510	77.280	78.200	6.744	15,733,000
2015-11-27	77.450	77.980	77.060	77.630	6.695	4,621,000
2015-11-25	77.260	77.710	76.760	77.280	6.665	10,917,000
2015-11-24	76.940	77.690	76.480	77.290	6.666	14,523,000
2015-11-23	78.300	78.530	76.810	76.990	6.640	17,595,000
2015-11-20	78.450	79.040	77.920	78.380	6.760	16,078,000
2015-11-19	78.380	78.670	77.520	77.920	6.720	21,253,000
2015-11-18	77.530	78.540	77.180	78.430	6.764	15,222,000
2015-11-17	77.410	78.670	76.980	77.760	6.706	19,744,000
2015-11-16	75.320	77.500	75.010	77.410	6.676	20,528,000
2015-11-13	75.830	76.530	75.490	75.570	6.517	29,494,000
2015-11-12	76.070	76.500	75.010	75.440	6.506	19,582,000
2015-11-11	76.570	77.560	75.930	76.820	6.625	14,372,000
2015-11-10	76.700	77.420	76.010	76.420	6.591	21,710,000
2015-11-09	76.630	77.190	76.030	77.000	6.641	24,723,000
2015-11-06	77.070	77.460	75.810	76.900	6.632	23,623,000
2015-11-05	77.230	77.990	75.830	77.070	6.647	31,772,000
2015-11-04	76.830	77.010	75.800	77.010	6.642	26,430,000
2015-11-03	76.610	76.680	75.510	76.340	6.584	28,306,000
2015-11-02	76.820	77.070	75.920	76.600	6.606	26,884,000

← NewerPage 46 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.