Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	61.820	61.900	61.320	61.780	5.236	17,766,000
2014-05-28	61.980	62.110	61.510	61.750	5.233	14,111,000
2014-05-27	60.490	61.820	60.470	61.810	5.238	24,006,000
2014-05-23	59.550	60.950	59.330	60.610	5.137	22,858,000
2014-05-22	59.600	59.970	59.110	59.200	5.017	15,641,000
2014-05-21	59.060	59.700	58.930	59.450	5.038	18,726,000
2014-05-20	58.790	59.230	58.350	58.840	4.987	12,426,000
2014-05-19	58.170	59.240	58.100	58.950	4.996	22,822,000
2014-05-16	56.400	58.980	56.200	58.520	4.960	36,664,000
2014-05-15	56.490	56.490	55.400	55.860	4.734	19,367,000
2014-05-14	57.040	57.240	56.210	56.330	4.774	14,430,000
2014-05-13	58.250	58.370	57.170	57.240	4.851	15,278,000
2014-05-12	57.580	58.320	57.400	58.250	4.937	16,896,000
2014-05-09	56.810	57.190	56.230	57.180	4.846	20,324,000
2014-05-08	56.940	57.760	56.460	56.920	4.824	16,473,000
2014-05-07	56.640	57.250	56.110	56.860	4.819	20,150,000
2014-05-06	56.970	57.580	56.540	56.700	4.805	11,112,000
2014-05-05	57.010	57.370	56.670	57.210	4.849	10,098,000
2014-05-02	57.200	57.910	56.800	57.520	4.875	15,019,000
2014-05-01	57.730	58.260	56.870	57.200	4.848	19,503,000
2014-04-30	57.740	58.580	56.900	57.610	4.882	32,802,000
2014-04-29	56.880	57.210	56.050	56.270	4.769	18,536,000
2014-04-28	56.560	57.130	55.440	56.520	4.790	22,779,000
2014-04-25	57.440	57.500	56.010	56.370	4.777	38,870,000
2014-04-24	57.290	58.590	55.890	58.260	4.938	84,230,000
2014-04-23	53.000	53.640	51.990	52.250	4.428	24,635,000
2014-04-22	52.640	53.760	52.400	53.050	4.496	27,225,000
2014-04-21	53.020	53.140	52.050	52.770	4.472	17,714,000
2014-04-17	52.170	53.020	52.060	52.740	4.470	22,457,000
2014-04-16	51.160	52.180	50.540	52.110	4.416	35,323,000
2014-04-15	52.760	53.000	51.050	52.370	4.438	29,313,000
2014-04-14	53.240	53.650	52.110	52.640	4.461	16,594,000
2014-04-11	52.890	53.860	52.500	52.630	4.460	24,568,000
2014-04-10	55.930	56.060	52.930	53.070	4.498	36,946,000
2014-04-09	54.810	56.020	54.460	56.000	4.746	22,705,000
2014-04-08	55.050	55.250	54.010	54.510	4.620	17,737,000
2014-04-07	55.820	56.150	54.340	54.830	4.647	15,143,000
2014-04-04	58.000	58.100	55.690	56.000	4.746	18,892,000
2014-04-03	57.050	58.940	57.000	57.680	4.888	37,386,000
2014-04-02	55.760	57.080	55.440	56.970	4.828	28,423,000
2014-04-01	55.130	55.730	54.790	55.620	4.714	13,275,000
2014-03-31	55.030	55.330	54.700	55.000	4.661	13,270,000
2014-03-28	54.630	55.440	54.340	54.490	4.618	22,111,000
2014-03-27	55.110	55.390	54.300	54.460	4.616	14,752,000
2014-03-26	56.980	57.130	55.100	55.150	4.674	23,234,000
2014-03-25	56.630	57.160	56.280	56.590	4.796	18,343,000
2014-03-24	56.710	56.890	55.540	56.400	4.780	18,887,000
2014-03-21	56.900	56.900	55.990	56.370	4.777	29,609,000
2014-03-20	54.500	56.450	54.130	56.430	4.782	24,040,000
2014-03-19	54.830	55.240	54.030	54.490	4.618	15,540,000
2014-03-18	53.300	54.850	53.200	54.830	4.647	17,593,000
2014-03-17	53.020	53.590	53.020	53.270	4.515	12,798,000
2014-03-14	52.990	53.090	52.500	52.600	4.458	19,161,000
2014-03-13	53.760	54.160	52.400	52.930	4.486	18,788,000
2014-03-12	52.590	53.700	52.140	53.650	4.547	15,357,000
2014-03-11	53.290	53.620	52.700	52.940	4.487	16,410,000
2014-03-10	53.370	53.500	52.840	53.080	4.499	16,711,000
2014-03-07	53.560	53.920	53.170	53.350	4.521	18,035,000
2014-03-06	52.010	53.520	51.850	53.350	4.521	31,194,000
2014-03-05	50.840	52.110	50.750	52.030	4.410	28,553,000

← NewerPage 53 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.