Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	81.370	82.240	81.130	82.210	7.019	18,350,000
2015-02-12	80.750	81.110	80.260	81.110	6.925	15,684,000
2015-02-11	80.580	80.760	80.150	80.600	6.882	19,682,000
2015-02-10	78.360	80.850	77.990	80.580	6.880	24,135,000
2015-02-09	77.710	77.990	76.980	77.680	6.632	16,165,000
2015-02-06	78.050	79.450	77.790	78.140	6.672	13,139,000
2015-02-05	77.760	78.190	77.320	78.030	6.662	17,298,000
2015-02-04	77.520	78.320	76.980	77.440	6.612	21,131,000
2015-02-03	76.870	77.660	76.360	77.630	6.628	21,841,000
2015-02-02	76.760	77.010	75.000	76.660	6.545	22,221,000
2015-01-30	78.990	79.420	76.380	76.440	6.527	34,629,000
2015-01-29	80.000	82.160	77.560	79.870	6.819	32,648,000
2015-01-28	81.040	81.890	79.600	79.720	6.807	23,806,000
2015-01-27	80.100	80.940	79.740	80.150	6.843	14,573,000
2015-01-26	80.590	81.260	79.690	81.180	6.931	16,412,000
2015-01-23	79.600	80.600	78.740	80.420	6.866	21,025,000
2015-01-22	80.300	80.920	78.630	80.860	6.904	16,032,000
2015-01-21	78.580	80.720	77.870	80.040	6.834	19,332,000
2015-01-20	77.920	78.840	77.050	78.500	6.702	15,311,000
2015-01-16	76.480	77.920	76.260	77.580	6.624	23,135,000
2015-01-15	76.690	77.810	76.390	76.680	6.547	21,477,000
2015-01-14	75.530	76.650	75.490	76.050	6.493	13,507,000
2015-01-13	78.090	78.880	75.680	76.560	6.537	16,532,000
2015-01-12	79.500	79.500	77.110	77.310	6.601	21,542,000
2015-01-09	79.420	80.330	79.200	79.730	6.807	14,618,000
2015-01-08	78.280	79.680	78.000	79.580	6.795	18,713,000
2015-01-07	77.290	78.430	77.050	77.570	6.623	15,085,000
2015-01-06	78.560	78.730	76.400	77.170	6.589	23,414,000
2015-01-05	79.270	79.390	78.220	78.480	6.701	14,408,000
2015-01-02	79.870	80.190	78.840	79.450	6.784	8,306,000
2014-12-31	80.360	80.700	79.260	79.340	6.774	9,921,000
2014-12-30	80.160	80.790	79.590	79.940	6.825	11,782,000
2014-12-29	80.840	81.420	80.490	80.650	6.886	6,743,000
2014-12-26	81.310	81.670	80.920	80.960	6.912	5,184,000
2014-12-24	81.650	81.940	81.040	81.130	6.927	6,662,000
2014-12-23	82.310	82.660	81.320	81.570	6.965	21,982,000
2014-12-22	80.800	81.830	80.800	81.550	6.963	16,429,000
2014-12-19	80.910	81.520	79.780	80.500	6.873	62,790,000
2014-12-18	80.560	80.980	79.280	80.820	6.900	18,026,000
2014-12-17	77.030	78.360	76.330	78.330	6.688	22,759,000
2014-12-16	77.830	79.350	76.840	76.840	6.561	22,186,000
2014-12-15	79.120	80.210	77.440	78.330	6.688	27,887,000
2014-12-12	79.560	79.970	78.340	78.380	6.692	17,524,000
2014-12-11	79.980	81.000	79.500	79.800	6.813	14,766,000
2014-12-10	81.920	82.140	79.550	79.700	6.805	25,590,000
2014-12-09	81.540	82.350	80.370	82.280	7.025	20,339,000
2014-12-08	84.240	84.270	81.660	82.370	7.033	17,409,000
2014-12-05	84.180	84.700	83.780	84.300	7.182	9,337,000
2014-12-04	84.140	85.700	83.570	84.200	7.174	17,452,000
2014-12-03	82.830	84.630	82.770	84.200	7.174	15,905,000
2014-12-02	81.590	82.460	81.140	82.330	7.014	10,851,000
2014-12-01	82.000	82.870	81.300	81.710	6.962	12,801,000
2014-11-28	82.460	83.400	81.900	82.640	7.041	8,843,000
2014-11-26	81.030	82.270	80.970	82.190	7.002	11,150,000
2014-11-25	80.280	81.290	80.240	80.970	6.899	15,853,000
2014-11-24	78.780	81.310	78.780	79.990	6.815	20,527,000
2014-11-21	79.570	79.680	78.350	78.650	6.701	14,722,000
2014-11-20	78.000	78.910	77.920	78.640	6.700	14,119,000
2014-11-19	79.470	79.690	78.040	78.510	6.689	11,126,000
2014-11-18	77.980	79.740	77.970	79.290	6.755	13,500,000

← NewerPage 50 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.