Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	51.730	51.740	50.810	50.960	4.319	28,476,000
2014-03-03	51.330	51.380	50.500	51.120	4.332	13,839,000
2014-02-28	51.980	52.250	51.250	51.730	4.384	22,843,000
2014-02-27	52.520	52.520	51.520	51.830	4.393	16,196,000
2014-02-26	52.580	53.470	52.530	52.630	4.460	17,224,000
2014-02-25	52.690	52.770	51.810	52.560	4.454	16,937,000
2014-02-24	52.350	52.960	52.350	52.620	4.460	14,239,000
2014-02-21	52.430	52.580	52.110	52.270	4.430	23,932,000
2014-02-20	52.100	52.580	51.680	52.350	4.437	14,256,000
2014-02-19	51.640	52.180	51.560	51.990	4.406	20,907,000
2014-02-18	52.660	52.690	51.070	51.760	4.387	19,285,000
2014-02-14	52.020	52.590	51.320	52.480	4.448	24,820,000
2014-02-13	51.740	52.060	50.350	51.910	4.399	33,339,000
2014-02-12	52.750	53.070	52.450	52.670	4.464	15,221,000
2014-02-11	51.790	52.970	51.530	52.640	4.461	24,641,000
2014-02-10	51.700	52.010	51.270	51.600	4.373	15,679,000
2014-02-07	51.300	51.930	50.700	51.850	4.394	27,006,000
2014-02-06	50.150	51.210	50.010	51.050	4.327	38,556,000
2014-02-05	49.360	50.300	48.960	49.950	4.233	24,173,000
2014-02-04	49.000	49.460	48.580	49.460	4.192	28,219,000
2014-02-03	49.850	50.030	48.450	48.580	4.117	44,473,000
2014-01-31	50.370	51.130	50.370	50.610	4.289	31,272,000
2014-01-30	52.800	52.900	50.170	51.260	4.344	52,457,000
2014-01-29	51.010	51.580	50.710	51.250	4.343	33,400,000
2014-01-28	51.070	51.420	50.680	51.220	4.341	30,701,000
2014-01-27	51.320	51.500	50.330	50.960	4.319	31,969,000
2014-01-24	53.450	53.450	51.260	51.270	4.345	45,295,000
2014-01-23	55.260	55.300	53.960	54.040	4.580	28,398,000
2014-01-22	54.990	55.500	54.550	55.380	4.693	23,302,000
2014-01-21	54.800	54.990	54.050	54.450	4.615	12,121,000
2014-01-17	54.850	55.100	54.050	54.230	4.596	18,430,000
2014-01-16	55.950	56.210	54.870	54.900	4.653	20,027,000
2014-01-15	55.820	56.520	55.560	55.950	4.742	23,053,000
2014-01-14	54.700	56.000	54.700	55.890	4.737	26,249,000
2014-01-13	54.680	55.370	54.340	54.580	4.626	19,532,000
2014-01-10	54.430	54.990	54.270	54.880	4.651	11,394,000
2014-01-09	54.030	54.850	54.010	54.200	4.593	12,608,000
2014-01-08	53.920	54.400	53.610	54.180	4.592	12,839,000
2014-01-07	53.380	54.220	53.060	53.910	4.569	13,483,000
2014-01-06	53.800	53.900	53.080	53.250	4.513	11,216,000
2014-01-03	54.030	54.280	53.650	53.940	4.571	8,919,000
2014-01-02	54.040	54.330	53.690	53.950	4.572	10,529,000
2013-12-31	54.600	54.740	54.080	54.450	4.615	7,276,000
2013-12-30	54.060	54.740	54.060	54.440	4.614	8,660,000
2013-12-27	54.350	54.640	53.920	54.180	4.592	10,572,000
2013-12-26	54.640	54.670	54.210	54.320	4.604	7,121,000
2013-12-24	54.380	54.630	54.150	54.400	4.610	6,394,000
2013-12-23	54.150	54.590	54.150	54.400	4.610	11,215,000
2013-12-20	53.040	54.260	52.830	53.900	4.568	24,815,000
2013-12-19	52.850	53.190	52.240	53.020	4.493	15,068,000
2013-12-18	52.370	53.110	51.630	53.100	4.500	16,575,000
2013-12-17	51.170	52.470	51.060	52.180	4.422	17,225,000
2013-12-16	51.270	51.740	51.140	51.240	4.343	8,324,000
2013-12-13	51.010	51.440	50.750	51.070	4.328	11,058,000
2013-12-12	51.090	51.230	50.710	50.810	4.306	15,207,000
2013-12-11	51.530	51.830	51.140	51.250	4.343	11,802,000
2013-12-10	51.510	51.900	51.110	51.590	4.372	10,967,000
2013-12-09	51.420	51.910	51.120	51.660	4.378	18,446,000
2013-12-06	51.350	51.660	50.890	51.160	4.336	15,659,000
2013-12-05	51.360	51.490	50.730	50.850	4.310	15,050,000

← NewerPage 54 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.