Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	74.420	74.420	72.290	72.520	6.228	19,518,000
2015-08-05	73.440	74.580	73.290	74.050	6.360	22,138,000
2015-08-04	74.440	75.870	72.880	73.090	6.277	35,074,000
2015-08-03	76.710	76.880	75.330	75.740	6.505	26,468,000
2015-07-31	78.960	79.780	76.510	76.870	6.602	25,138,000
2015-07-30	78.440	80.870	78.340	78.570	6.748	33,939,000
2015-07-29	78.120	78.120	75.970	77.670	6.670	29,778,000
2015-07-28	75.700	78.290	74.780	77.750	6.677	23,232,000
2015-07-27	74.820	75.910	73.810	75.450	6.480	15,533,000
2015-07-24	76.930	77.130	74.880	75.450	6.480	17,053,000
2015-07-23	76.700	78.100	76.420	77.020	6.615	12,397,000
2015-07-22	76.560	76.880	75.060	76.480	6.568	14,198,000
2015-07-21	77.000	78.230	76.840	77.370	6.645	12,674,000
2015-07-20	77.930	78.230	76.980	77.080	6.620	9,702,000
2015-07-17	77.510	77.540	76.900	77.260	6.635	16,614,000
2015-07-16	79.340	79.590	75.510	77.350	6.643	38,768,000
2015-07-15	79.880	80.250	78.750	79.490	6.827	20,047,000
2015-07-14	79.500	80.730	78.100	79.850	6.858	38,670,000
2015-07-13	79.000	79.780	77.960	79.270	6.808	22,200,000
2015-07-10	78.230	78.890	77.670	78.530	6.744	18,258,000
2015-07-09	79.850	80.370	77.590	77.630	6.667	18,493,000
2015-07-08	79.560	79.980	77.740	77.950	6.694	23,072,000
2015-07-07	80.890	80.960	77.730	80.160	6.884	28,643,000
2015-07-06	82.220	83.480	80.880	81.140	6.968	30,652,000
2015-07-02	82.450	83.300	81.940	83.230	7.148	15,203,000
2015-07-01	82.920	84.130	81.820	82.270	7.065	18,436,000
2015-06-30	81.200	82.120	80.840	81.350	6.986	17,076,000
2015-06-29	81.830	82.070	79.960	80.200	6.888	16,886,000
2015-06-26	83.240	84.260	82.370	82.860	7.116	31,096,000
2015-06-25	83.610	84.340	83.200	83.730	7.191	14,579,000
2015-06-24	83.590	83.890	82.970	83.210	7.146	10,899,000
2015-06-23	83.630	84.240	83.340	83.780	7.195	12,040,000
2015-06-22	83.770	84.230	82.790	83.670	7.186	11,205,000
2015-06-19	83.990	84.390	83.190	83.230	7.148	18,091,000
2015-06-18	82.620	84.150	82.520	83.870	7.203	15,114,000
2015-06-17	82.060	82.960	81.930	82.250	7.064	18,824,000
2015-06-16	81.160	82.590	80.970	82.550	7.090	14,183,000
2015-06-15	80.910	81.290	79.530	81.260	6.979	24,474,000
2015-06-12	82.030	82.300	81.220	81.460	6.996	10,442,000
2015-06-11	83.000	83.380	82.220	82.540	7.089	10,326,000
2015-06-10	82.550	82.840	82.020	82.640	7.097	11,724,000
2015-06-09	82.040	82.630	80.690	81.980	7.041	19,460,000
2015-06-08	84.000	84.010	81.970	82.250	7.064	14,189,000
2015-06-05	83.070	83.700	82.200	83.440	7.140	10,863,000
2015-06-04	82.890	83.460	82.310	82.970	7.100	14,521,000
2015-06-03	83.500	83.920	82.930	83.520	7.147	21,742,000
2015-06-02	82.930	84.020	82.300	83.280	7.127	21,320,000
2015-06-01	82.770	83.770	82.290	83.390	7.136	29,734,000
2015-05-29	82.380	83.150	81.900	82.250	7.038	19,687,000
2015-05-28	82.610	83.350	82.100	82.380	7.049	12,596,000
2015-05-27	80.570	82.930	80.330	82.660	7.073	26,300,000
2015-05-26	80.710	81.550	79.940	80.410	6.881	14,730,000
2015-05-22	80.990	81.990	80.980	81.080	6.938	15,856,000
2015-05-21	80.320	81.410	80.020	81.230	6.951	11,783,000
2015-05-20	80.780	81.180	80.110	80.360	6.877	14,257,000
2015-05-19	80.030	82.420	80.000	80.780	6.913	24,399,000
2015-05-18	79.410	79.750	78.770	79.460	6.800	13,032,000
2015-05-15	78.660	79.530	78.500	78.730	6.737	13,368,000
2015-05-14	77.680	78.550	77.290	78.250	6.696	16,783,000
2015-05-13	76.860	77.950	76.860	77.240	6.610	13,871,000

← NewerPage 48 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.