Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	52.420	52.740	50.950	51.250	4.343	34,750,000
2013-12-03	51.510	52.850	51.270	52.780	4.473	24,570,000
2013-12-02	51.980	52.030	51.380	51.490	4.364	9,897,000
2013-11-29	52.230	52.530	52.050	52.110	4.416	3,373,000
2013-11-27	52.520	52.540	51.810	52.210	4.425	13,717,000
2013-11-26	52.000	52.720	51.770	52.520	4.451	17,392,000
2013-11-25	51.800	52.010	51.140	51.890	4.398	16,478,000
2013-11-22	50.860	51.940	50.850	51.580	4.371	19,358,000
2013-11-21	49.800	51.280	49.790	50.850	4.310	28,935,000
2013-11-20	50.520	50.660	49.540	49.750	4.216	20,095,000
2013-11-19	51.870	51.940	50.000	50.220	4.256	31,346,000
2013-11-18	52.790	52.830	51.330	51.520	4.366	17,338,000
2013-11-15	52.530	52.680	51.680	52.610	4.459	16,405,000
2013-11-14	52.210	52.800	52.210	52.310	4.433	14,988,000
2013-11-13	52.110	52.580	51.850	52.350	4.437	16,526,000
2013-11-12	52.660	52.800	52.100	52.370	4.438	11,707,000
2013-11-11	52.330	52.850	52.000	52.720	4.468	12,566,000
2013-11-08	52.440	53.050	52.100	52.850	4.479	18,112,000
2013-11-07	53.940	54.080	51.990	52.090	4.415	31,961,000
2013-11-06	54.320	54.500	53.470	54.080	4.583	11,496,000
2013-11-05	53.590	54.380	53.190	54.150	4.589	15,942,000
2013-11-04	53.260	53.900	52.880	53.760	4.556	16,137,000
2013-11-01	54.420	54.430	53.060	53.620	4.544	16,209,000
2013-10-31	54.150	54.630	53.890	54.270	4.599	19,555,000
2013-10-30	55.030	55.100	53.940	54.340	4.605	15,077,000
2013-10-29	54.430	55.130	54.120	54.940	4.656	28,969,000
2013-10-28	54.530	54.680	53.720	54.080	4.583	19,317,000
2013-10-25	53.340	54.820	52.390	54.770	4.642	44,669,000
2013-10-24	54.940	55.480	52.700	53.000	4.492	73,458,000
2013-10-23	53.620	53.680	52.050	52.210	4.425	32,148,000
2013-10-22	54.180	54.420	53.650	54.070	4.582	20,699,000
2013-10-21	54.190	54.490	53.610	53.870	4.566	12,805,000
2013-10-18	53.740	54.300	53.180	53.850	4.564	17,823,000
2013-10-17	53.040	53.650	53.030	53.520	4.536	15,870,000
2013-10-16	53.130	54.000	52.890	53.540	4.538	33,511,000
2013-10-15	53.280	53.420	52.550	52.620	4.460	11,144,000
2013-10-14	52.850	53.420	52.480	53.300	4.517	21,528,000
2013-10-11	52.770	52.890	52.090	52.830	4.477	14,817,000
2013-10-10	51.280	52.870	51.260	52.720	4.468	18,496,000
2013-10-09	50.820	51.010	49.930	50.570	4.286	15,213,000
2013-10-08	51.890	52.200	50.660	50.740	4.300	13,500,000
2013-10-07	51.770	52.220	51.450	51.750	4.386	14,537,000
2013-10-04	51.090	52.070	51.050	52.000	4.407	15,599,000
2013-10-03	51.410	51.770	50.850	51.200	4.339	12,957,000
2013-10-02	51.090	51.620	50.660	51.370	4.354	11,915,000
2013-10-01	51.330	51.950	51.180	51.600	4.373	13,298,000
2013-09-30	50.610	51.380	50.180	51.200	4.339	26,651,000
2013-09-27	51.400	51.540	51.030	51.140	4.334	9,847,000
2013-09-26	52.240	52.300	51.410	51.620	4.375	14,005,000
2013-09-25	51.110	52.310	50.600	51.990	4.406	29,123,000
2013-09-24	48.650	51.630	48.640	51.000	4.322	63,142,000
2013-09-23	49.290	49.580	48.760	49.420	4.188	13,930,000
2013-09-20	49.830	50.310	49.290	49.300	4.178	17,874,000
2013-09-19	50.340	50.670	49.650	49.830	4.223	11,350,000
2013-09-18	49.930	50.340	49.590	50.220	4.256	9,811,000
2013-09-17	50.370	50.430	49.820	49.930	4.232	10,048,000
2013-09-16	50.430	50.840	50.130	50.210	4.255	14,332,000
2013-09-13	50.360	50.450	49.610	49.850	4.225	12,181,000
2013-09-12	50.340	51.000	50.170	50.400	4.271	19,789,000
2013-09-11	49.950	50.250	49.610	50.210	4.255	15,204,000

← NewerPage 55 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.