Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	71.990	72.340	71.410	71.510	6.077	7,117,000
2014-08-21	71.520	72.120	71.340	72.000	6.119	9,455,000
2014-08-20	70.920	71.840	70.810	71.630	6.088	9,542,000
2014-08-19	70.810	71.540	70.720	71.110	6.043	13,595,000
2014-08-18	70.000	70.730	69.310	70.670	6.006	13,804,000
2014-08-15	69.090	70.170	68.510	69.650	5.919	25,708,000
2014-08-14	68.760	69.260	68.410	68.620	5.832	10,585,000
2014-08-13	68.730	69.340	68.510	68.810	5.848	10,702,000
2014-08-12	68.970	69.220	68.010	68.520	5.823	13,329,000
2014-08-11	68.630	70.060	68.630	69.170	5.878	15,609,000
2014-08-08	67.900	68.390	67.500	68.330	5.807	12,609,000
2014-08-07	69.980	70.250	67.510	67.690	5.753	25,273,000
2014-08-06	69.160	70.600	69.000	69.720	5.925	18,500,000
2014-08-05	69.420	70.150	68.880	69.330	5.892	13,562,000
2014-08-04	69.850	70.580	69.170	69.830	5.935	16,449,000
2014-08-01	69.560	70.250	69.000	69.990	5.948	27,766,000
2014-07-31	67.940	72.920	66.700	70.000	5.949	69,820,000
2014-07-30	69.290	69.910	67.470	67.890	5.770	35,350,000
2014-07-29	69.410	70.140	68.710	68.800	5.847	14,024,000
2014-07-28	69.740	69.810	68.050	69.130	5.875	15,262,000
2014-07-25	69.330	69.550	68.040	69.510	5.907	44,950,000
2014-07-24	70.930	70.990	69.740	69.900	5.940	19,132,000
2014-07-23	71.680	71.690	70.170	70.670	6.006	20,503,000
2014-07-22	72.140	72.280	71.310	71.580	6.083	16,033,000
2014-07-21	71.680	72.410	71.210	71.950	6.115	11,057,000
2014-07-18	70.880	71.750	70.570	71.690	6.093	14,772,000
2014-07-17	70.890	71.370	70.420	70.720	6.010	15,334,000
2014-07-16	71.440	72.250	70.790	71.150	6.047	28,270,000
2014-07-15	71.670	72.030	70.660	71.150	6.047	18,222,000
2014-07-14	72.000	72.000	71.160	71.630	6.088	14,451,000
2014-07-11	71.200	71.560	70.720	71.530	6.079	11,678,000
2014-07-10	70.370	71.500	69.900	71.090	6.042	17,758,000
2014-07-09	69.690	71.830	69.690	71.520	6.078	34,780,000
2014-07-08	68.460	70.660	67.550	69.670	5.921	37,651,000
2014-07-07	68.880	69.300	68.160	68.610	5.831	13,514,000
2014-07-03	69.080	69.470	68.890	69.010	5.865	13,671,000
2014-07-02	68.240	68.950	68.210	68.700	5.839	10,250,000
2014-07-01	68.000	69.120	67.900	68.620	5.832	17,770,000
2014-06-30	67.190	67.990	66.820	67.580	5.743	14,608,000
2014-06-27	66.460	67.290	66.370	66.950	5.690	15,091,000
2014-06-26	66.890	66.930	65.920	66.500	5.652	8,521,000
2014-06-25	66.470	66.840	65.880	66.580	5.658	13,252,000
2014-06-24	67.230	67.470	66.340	66.470	5.649	13,785,000
2014-06-23	66.920	67.850	66.820	67.570	5.742	15,835,000
2014-06-20	66.360	67.140	66.090	66.310	5.635	23,910,000
2014-06-19	66.640	66.890	65.580	66.090	5.617	17,158,000
2014-06-18	66.800	66.800	65.850	66.540	5.655	10,884,000
2014-06-17	66.310	66.890	66.100	66.640	5.663	12,712,000
2014-06-16	65.200	66.690	65.200	66.490	5.651	15,808,000
2014-06-13	65.690	66.250	65.070	65.700	5.584	14,975,000
2014-06-12	65.290	65.930	65.050	65.520	5.568	14,125,000
2014-06-11	64.950	65.500	64.810	65.430	5.561	11,785,000
2014-06-10	64.780	65.290	64.630	65.210	5.542	12,995,000
2014-06-09	65.330	65.750	64.960	65.040	5.527	13,595,000
2014-06-06	65.170	65.380	64.850	65.000	5.509	13,291,000
2014-06-05	64.790	65.360	64.020	65.020	5.510	16,961,000
2014-06-04	64.440	65.070	64.310	64.560	5.471	22,749,000
2014-06-03	62.470	64.740	62.250	64.650	5.479	44,337,000
2014-06-02	62.250	62.710	61.770	62.310	5.281	15,287,000
2014-05-30	61.760	62.220	61.300	62.040	5.258	11,928,000

← NewerPage 52 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.