Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	77.800	77.800	75.840	76.800	6.572	14,315,000
2015-05-11	77.180	78.790	76.710	78.110	6.684	19,483,000
2015-05-08	75.970	77.150	75.760	77.020	6.591	14,478,000
2015-05-07	74.960	75.760	74.750	75.450	6.456	17,241,000
2015-05-06	75.780	76.490	74.530	75.200	6.435	15,272,000
2015-05-05	76.600	76.600	75.200	75.600	6.469	17,460,000
2015-05-04	77.200	77.430	76.760	76.890	6.580	11,097,000
2015-05-01	76.090	77.350	76.010	77.230	6.609	14,840,000
2015-04-30	76.030	76.600	75.020	75.580	6.468	16,383,000
2015-04-29	75.830	76.990	75.770	76.380	6.536	17,954,000
2015-04-28	76.210	76.860	75.330	76.390	6.537	17,274,000
2015-04-27	77.070	77.830	76.180	76.330	6.532	24,830,000
2015-04-24	76.770	77.080	75.740	76.700	6.563	29,538,000
2015-04-23	77.490	78.170	76.810	77.080	6.596	24,088,000
2015-04-22	78.440	78.720	76.680	78.360	6.705	28,432,000
2015-04-21	80.890	81.650	76.490	77.840	6.661	101,817,000
2015-04-20	71.050	72.410	71.000	71.990	6.160	28,954,000
2015-04-17	71.230	71.770	70.360	70.660	6.047	19,208,000
2015-04-16	71.760	72.230	71.240	71.790	6.143	24,513,000
2015-04-15	72.090	73.060	71.870	72.420	6.197	24,805,000
2015-04-14	72.720	72.730	71.690	72.000	6.161	20,283,000
2015-04-13	73.080	73.980	72.460	72.700	6.221	12,498,000
2015-04-10	73.280	73.280	72.590	73.100	6.255	11,998,000
2015-04-09	72.470	73.270	72.320	73.160	6.261	13,823,000
2015-04-08	71.250	73.100	71.170	72.830	6.232	21,739,000
2015-04-07	72.440	73.100	71.160	71.170	6.090	35,556,000
2015-04-06	69.900	72.480	69.560	72.350	6.191	27,765,000
2015-04-02	70.300	71.150	69.890	70.750	6.054	21,636,000
2015-04-01	70.590	70.860	69.880	70.260	6.012	26,242,000
2015-03-31	71.700	71.980	69.070	70.240	6.011	42,951,000
2015-03-30	72.680	72.750	71.550	72.190	6.178	20,833,000
2015-03-27	71.360	72.470	70.880	72.040	6.165	34,169,000
2015-03-26	72.010	72.090	69.920	71.150	6.089	51,612,000
2015-03-25	78.540	78.560	72.700	72.750	6.225	43,596,000
2015-03-24	78.500	79.510	78.300	78.760	6.740	16,894,000
2015-03-23	78.970	79.280	78.260	78.430	6.711	13,312,000
2015-03-20	79.430	79.630	78.250	79.230	6.780	26,079,000
2015-03-19	77.490	78.990	76.730	78.950	6.756	24,026,000
2015-03-18	78.420	78.740	74.920	77.490	6.631	47,567,000
2015-03-17	79.500	79.590	78.510	78.980	6.759	9,500,000
2015-03-16	79.240	79.960	79.000	79.890	6.836	9,998,000
2015-03-13	77.550	78.860	77.120	78.710	6.735	18,281,000
2015-03-12	77.780	78.140	77.070	77.720	6.651	21,092,000
2015-03-11	78.240	79.050	78.090	78.270	6.698	13,958,000
2015-03-10	80.050	80.570	77.960	77.960	6.671	20,889,000
2015-03-09	79.950	80.920	79.780	80.780	6.913	13,184,000
2015-03-06	80.250	80.840	79.730	80.170	6.845	13,909,000
2015-03-05	81.160	81.770	80.230	80.770	6.896	12,922,000
2015-03-04	81.170	81.630	80.600	80.870	6.905	12,487,000
2015-03-03	83.630	84.160	81.570	81.790	6.983	26,559,000
2015-03-02	83.050	84.480	82.970	84.480	7.213	11,105,000
2015-02-27	83.200	83.280	82.220	82.460	7.040	13,268,000
2015-02-26	83.460	84.340	82.960	83.380	7.119	9,811,000
2015-02-25	84.170	84.490	83.250	83.530	7.132	12,667,000
2015-02-24	83.250	84.300	82.780	84.230	7.192	18,509,000
2015-02-23	83.540	83.800	82.590	83.180	7.102	10,069,000
2015-02-20	82.920	84.250	82.620	83.840	7.158	25,414,000
2015-02-19	81.670	83.210	81.630	83.070	7.093	10,926,000
2015-02-18	82.000	82.380	81.420	81.920	6.994	8,794,000
2015-02-17	82.230	82.370	81.120	81.910	6.994	12,331,000

← NewerPage 49 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.