Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	49.550	50.250	49.430	50.210	4.255	18,282,000
2013-09-09	49.310	49.580	48.930	49.290	4.177	8,933,000
2013-09-06	49.500	49.720	48.740	49.160	4.166	13,177,000
2013-09-05	49.380	49.750	49.030	49.550	4.199	21,773,000
2013-09-04	46.860	49.480	46.600	49.470	4.193	30,561,000
2013-09-03	47.300	47.920	46.440	46.850	3.971	13,761,000
2013-08-30	47.300	47.680	46.470	46.670	3.955	9,997,000
2013-08-29	46.270	47.680	46.200	47.220	4.002	11,670,000
2013-08-28	46.320	46.870	46.250	46.400	3.932	14,987,000
2013-08-27	47.440	47.570	46.350	46.390	3.932	19,848,000
2013-08-26	48.330	48.480	47.830	47.890	4.059	8,615,000
2013-08-23	48.310	48.480	48.020	48.260	4.090	7,830,000
2013-08-22	47.910	48.470	47.910	48.160	4.082	5,421,000
2013-08-21	47.960	48.350	47.520	47.670	4.040	10,767,000
2013-08-20	47.960	48.780	47.630	48.250	4.089	17,041,000
2013-08-19	47.510	48.030	47.310	47.850	4.055	13,335,000
2013-08-16	47.110	48.020	47.080	47.840	4.054	18,946,000
2013-08-15	47.700	47.830	47.100	47.200	4.000	17,444,000
2013-08-14	48.340	48.740	48.180	48.230	4.088	13,768,000
2013-08-13	48.150	48.600	47.820	48.490	4.110	10,121,000
2013-08-12	47.610	48.230	47.500	47.980	4.066	14,693,000
2013-08-09	48.330	48.630	47.570	47.700	4.043	15,517,000
2013-08-08	48.690	48.900	47.980	48.490	4.110	15,709,000
2013-08-07	48.720	49.020	48.480	48.510	4.111	12,243,000
2013-08-06	49.430	49.720	48.680	48.850	4.140	16,177,000
2013-08-05	49.670	50.120	49.430	49.550	4.199	11,212,000
2013-08-02	50.500	50.610	49.850	50.130	4.249	19,506,000
2013-08-01	49.840	51.000	49.230	50.890	4.313	27,912,000
2013-07-31	49.980	49.990	49.120	49.220	4.171	17,384,000
2013-07-30	49.090	49.930	48.980	49.690	4.211	15,939,000
2013-07-29	49.360	49.360	48.510	48.750	4.132	12,215,000
2013-07-26	48.950	49.630	48.760	49.470	4.193	12,472,000
2013-07-25	48.710	49.220	48.560	49.160	4.166	13,939,000
2013-07-24	50.540	50.580	48.890	49.040	4.156	15,996,000
2013-07-23	50.780	50.960	49.990	50.050	4.242	18,817,000
2013-07-22	50.770	50.800	49.710	49.940	4.232	11,666,000
2013-07-19	49.880	50.610	49.610	50.590	4.288	15,121,000
2013-07-18	49.980	50.180	49.410	49.900	4.229	12,413,000
2013-07-17	50.050	50.350	49.760	49.960	4.234	17,644,000
2013-07-16	49.520	49.850	49.210	49.510	4.196	18,193,000
2013-07-15	50.510	50.550	49.560	49.610	4.204	21,165,000
2013-07-12	50.000	50.590	49.920	50.430	4.274	11,473,000
2013-07-11	49.930	50.310	49.290	49.980	4.236	27,968,000
2013-07-10	47.610	49.700	47.600	49.520	4.197	47,651,000
2013-07-09	46.180	47.620	45.630	47.500	4.026	37,054,000
2013-07-08	46.080	46.270	45.420	45.650	3.869	19,646,000
2013-07-05	45.430	46.000	45.340	45.980	3.897	14,621,000
2013-07-03	44.200	45.400	44.130	45.250	3.835	13,055,000
2013-07-02	44.260	45.640	44.150	44.720	3.790	30,127,000
2013-07-01	44.590	44.860	44.110	44.210	3.747	16,917,000
2013-06-28	44.430	44.910	44.110	44.340	3.758	25,344,000
2013-06-27	44.920	45.150	44.750	44.840	3.800	16,117,000
2013-06-26	45.780	45.870	44.160	44.640	3.783	26,636,000
2013-06-25	44.340	45.490	44.020	45.170	3.828	33,424,000
2013-06-24	44.580	44.760	43.350	43.510	3.687	31,158,000
2013-06-21	45.090	45.280	44.490	45.000	3.814	20,764,000
2013-06-20	46.460	46.800	44.490	44.810	3.798	42,155,000
2013-06-19	47.730	48.280	47.100	47.110	3.993	17,962,000
2013-06-18	47.220	47.690	47.220	47.680	4.041	14,280,000
2013-06-17	47.400	47.980	46.950	47.270	4.006	11,141,000

← NewerPage 56 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.