Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	75.840	76.800	75.240	76.590	6.605	22,504,000
2015-10-29	75.010	75.990	74.680	75.840	6.541	23,868,000
2015-10-28	75.680	76.190	74.210	75.740	6.532	37,430,000
2015-10-27	74.770	75.500	74.620	75.100	6.477	31,665,000
2015-10-26	74.110	75.090	73.440	75.070	6.474	35,194,000
2015-10-23	74.060	74.960	72.820	74.570	6.431	55,229,000
2015-10-22	71.590	74.420	71.010	72.610	6.262	71,814,000
2015-10-21	72.500	77.360	70.500	70.790	6.105	187,054,000
2015-10-20	66.580	71.990	66.500	70.030	6.040	54,848,000
2015-10-19	67.830	69.030	67.120	67.640	5.833	15,109,000
2015-10-16	67.490	68.370	66.550	68.280	5.889	21,959,000
2015-10-15	67.750	68.400	66.020	67.460	5.818	24,294,000
2015-10-14	64.580	68.270	64.110	67.290	5.803	36,145,000
2015-10-13	65.790	66.380	64.580	64.630	5.574	16,985,000
2015-10-12	66.450	67.080	66.100	66.480	5.733	7,882,000
2015-10-09	66.900	67.490	66.290	66.470	5.733	11,809,000
2015-10-08	65.910	67.360	65.430	67.310	5.805	13,979,000
2015-10-07	65.990	67.110	65.100	66.560	5.740	25,198,000
2015-10-06	65.020	65.540	64.260	65.250	5.627	21,602,000
2015-10-05	64.330	66.030	64.210	65.420	5.642	25,914,000
2015-10-02	63.340	65.710	63.220	65.680	5.664	23,124,000
2015-10-01	65.280	66.630	63.220	64.440	5.557	31,789,000
2015-09-30	63.630	65.510	63.620	65.330	5.634	25,783,000
2015-09-29	62.050	63.510	61.650	62.860	5.421	31,335,000
2015-09-28	62.730	63.180	61.770	61.770	5.327	24,131,000
2015-09-25	64.690	65.180	62.560	63.080	5.440	33,469,000
2015-09-24	63.090	63.900	61.200	63.390	5.467	43,570,000
2015-09-23	65.540	65.820	63.620	63.690	5.493	33,153,000
2015-09-22	66.810	67.030	65.170	65.640	5.661	40,471,000
2015-09-21	71.530	71.530	67.430	68.070	5.871	36,020,000
2015-09-18	71.590	72.460	70.930	71.220	6.142	19,755,000
2015-09-17	74.140	74.140	72.440	72.640	6.265	17,403,000
2015-09-16	73.990	74.920	73.600	74.760	6.447	11,371,000
2015-09-15	72.940	74.310	72.170	74.020	6.384	14,642,000
2015-09-14	72.170	72.690	71.860	72.500	6.253	18,145,000
2015-09-11	70.920	71.900	70.300	71.830	6.195	15,237,000
2015-09-10	70.550	72.930	70.430	71.900	6.201	17,903,000
2015-09-09	73.040	73.720	70.440	70.590	6.088	19,142,000
2015-09-08	71.190	72.930	71.190	72.630	6.264	18,308,000
2015-09-04	70.260	70.990	69.600	69.750	6.015	18,806,000
2015-09-03	72.010	72.770	71.280	71.750	6.162	15,824,000
2015-09-02	70.970	71.130	69.630	71.100	6.106	12,089,000
2015-09-01	70.830	72.020	69.160	69.560	5.974	19,881,000
2015-08-31	72.600	73.410	71.890	72.770	6.250	11,821,000
2015-08-28	72.740	73.970	72.290	72.920	6.262	16,046,000
2015-08-27	71.560	73.580	71.200	73.110	6.279	30,664,000
2015-08-26	69.770	70.900	67.820	70.750	6.076	27,564,000
2015-08-25	70.250	70.930	67.400	67.400	5.788	35,038,000
2015-08-24	66.340	70.670	62.850	67.320	5.782	32,114,000
2015-08-21	70.250	71.880	69.700	69.750	5.990	29,157,000
2015-08-20	71.730	71.930	70.830	71.020	6.099	25,867,000
2015-08-19	72.250	73.390	71.460	72.410	6.219	19,078,000
2015-08-18	74.570	74.720	72.040	72.270	6.207	19,713,000
2015-08-17	72.610	74.530	72.200	74.390	6.389	19,816,000
2015-08-14	71.890	73.550	70.810	72.710	6.244	38,619,000
2015-08-13	72.750	73.400	71.930	72.010	6.184	19,086,000
2015-08-12	71.950	73.060	70.810	72.610	6.236	24,953,000
2015-08-11	74.250	74.440	72.880	73.000	6.269	20,358,000
2015-08-10	73.340	75.180	72.930	74.870	6.430	20,717,000
2015-08-07	72.150	72.430	71.370	72.420	6.220	17,656,000

← NewerPage 47 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.