Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	79.410	79.500	77.070	77.790	6.628	22,115,000
2014-11-14	78.750	80.000	78.400	79.810	6.800	16,245,000
2014-11-13	79.240	79.990	78.480	78.850	6.718	17,266,000
2014-11-12	79.380	79.750	78.550	78.970	6.728	15,682,000
2014-11-11	80.110	81.280	79.790	79.980	6.814	8,356,000
2014-11-10	79.000	80.040	78.990	79.920	6.809	16,386,000
2014-11-07	79.670	79.710	77.810	78.930	6.725	9,999,000
2014-11-06	79.790	80.180	79.200	79.590	6.781	9,977,000
2014-11-05	79.980	80.160	78.700	79.740	6.794	13,745,000
2014-11-04	79.050	80.460	78.720	79.340	6.760	18,494,000
2014-11-03	77.740	79.720	77.650	79.140	6.743	14,543,000
2014-10-31	77.240	78.370	77.100	77.860	6.634	21,676,000
2014-10-30	75.680	76.260	74.860	76.050	6.479	18,114,000
2014-10-29	75.600	75.950	75.310	75.800	6.458	18,058,000
2014-10-28	75.560	75.770	75.120	75.720	6.451	16,243,000
2014-10-27	75.480	75.950	74.720	75.060	6.395	15,501,000
2014-10-24	76.410	76.670	75.260	75.560	6.438	18,972,000
2014-10-23	72.380	76.430	72.380	75.640	6.444	39,695,000
2014-10-22	73.310	73.710	71.670	71.870	6.123	28,464,000
2014-10-21	71.610	73.720	70.330	73.200	6.237	33,135,000
2014-10-20	69.340	71.330	68.590	71.320	6.076	18,388,000
2014-10-17	70.460	71.160	68.960	69.190	5.895	18,175,000
2014-10-16	68.680	70.090	68.410	69.690	5.937	22,410,000
2014-10-15	66.570	70.140	66.510	69.940	5.959	38,634,000
2014-10-14	66.440	68.080	66.440	67.730	5.771	22,937,000
2014-10-13	67.720	68.600	65.890	66.040	5.627	36,704,000
2014-10-10	71.810	71.810	65.780	65.910	5.615	80,725,000
2014-10-09	74.040	74.350	72.230	72.560	6.182	19,135,000
2014-10-08	73.310	74.490	72.430	74.410	6.340	15,915,000
2014-10-07	74.290	74.800	73.160	73.160	6.233	17,889,000
2014-10-06	73.530	75.710	73.460	74.840	6.376	34,570,000
2014-10-03	72.630	73.380	72.320	72.740	6.197	14,257,000
2014-10-02	72.440	72.710	70.800	72.290	6.159	24,727,000
2014-10-01	74.690	74.880	72.590	72.660	6.191	18,762,000
2014-09-30	75.290	75.480	74.300	74.700	6.364	10,003,000
2014-09-29	74.640	75.690	74.370	75.230	6.409	11,288,000
2014-09-26	75.020	75.540	74.560	75.210	6.408	13,760,000
2014-09-25	75.500	75.500	74.000	74.680	6.363	18,826,000
2014-09-24	74.690	75.890	74.690	75.550	6.437	16,171,000
2014-09-23	75.120	75.470	74.250	74.400	6.339	12,313,000
2014-09-22	75.710	75.740	74.700	74.950	6.386	15,865,000
2014-09-19	77.040	77.350	75.940	75.950	6.471	17,473,000
2014-09-18	75.620	76.910	75.210	76.770	6.541	19,944,000
2014-09-17	73.700	75.720	73.700	75.400	6.424	28,986,000
2014-09-16	72.000	74.160	71.350	74.090	6.312	23,784,000
2014-09-15	72.160	72.400	71.450	72.130	6.145	15,701,000
2014-09-12	72.630	72.640	71.580	71.650	6.104	9,879,000
2014-09-11	71.740	72.800	71.620	72.620	6.187	17,719,000
2014-09-10	71.700	73.000	71.420	71.980	6.133	16,976,000
2014-09-09	71.700	72.350	71.610	71.810	6.118	20,250,000
2014-09-08	71.650	72.880	71.500	71.960	6.131	10,185,000
2014-09-05	71.330	71.990	71.180	71.970	6.116	4,959,000
2014-09-04	71.910	72.580	71.420	71.460	6.073	12,101,000
2014-09-03	71.700	72.170	71.140	71.900	6.110	12,134,000
2014-09-02	72.100	72.450	71.390	71.570	6.082	13,044,000
2014-08-29	72.160	72.440	71.150	71.910	6.111	10,886,000
2014-08-28	71.170	71.910	70.360	71.870	6.108	9,318,000
2014-08-27	71.240	71.500	70.930	71.270	6.057	9,107,000
2014-08-26	71.830	72.150	70.920	70.990	6.033	15,467,000
2014-08-25	71.940	72.100	71.310	71.780	6.100	5,804,000

← NewerPage 51 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.