Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	47.560	47.930	47.010	47.080	3.990	8,960,000
2013-06-13	46.130	47.690	46.120	47.460	4.022	20,548,000
2013-06-12	47.420	47.590	46.200	46.380	3.931	19,121,000
2013-06-11	47.780	48.100	46.830	46.860	3.971	15,070,000
2013-06-10	48.360	48.690	48.220	48.530	4.113	10,536,000
2013-06-07	47.670	48.500	47.530	48.400	4.102	15,867,000
2013-06-06	47.400	47.730	46.830	47.370	4.015	10,607,000
2013-06-05	47.780	48.080	47.220	47.280	4.007	19,506,000
2013-06-04	48.130	48.270	47.370	47.980	4.066	20,884,000
2013-06-03	47.500	49.130	47.400	48.250	4.089	36,114,000
2013-05-31	47.460	47.800	46.780	46.780	3.965	18,572,000
2013-05-30	46.960	48.000	46.810	47.700	4.043	12,504,000
2013-05-29	47.110	47.610	46.360	46.750	3.962	15,086,000
2013-05-28	47.200	47.790	46.540	47.520	4.027	12,351,000
2013-05-24	46.360	46.750	46.160	46.610	3.950	9,867,000
2013-05-23	46.590	46.950	46.340	46.810	3.967	15,328,000
2013-05-22	47.950	48.140	46.630	46.950	3.979	18,004,000
2013-05-21	47.970	48.120	47.730	47.920	4.061	10,662,000
2013-05-20	47.830	48.250	47.680	47.940	4.063	14,228,000
2013-05-17	47.770	48.110	47.760	48.040	4.071	18,337,000
2013-05-16	48.100	48.250	47.480	47.540	4.029	19,435,000
2013-05-15	47.290	48.370	47.240	48.180	4.083	20,306,000
2013-05-14	46.870	47.680	46.810	47.520	4.027	15,674,000
2013-05-13	46.980	47.110	46.550	46.930	3.977	13,444,000
2013-05-10	47.150	47.390	46.790	46.920	3.976	11,353,000
2013-05-09	46.540	47.390	46.510	47.230	4.003	16,035,000
2013-05-08	45.850	47.100	45.670	46.810	3.967	27,395,000
2013-05-07	46.270	46.400	45.630	46.050	3.903	18,676,000
2013-05-06	46.160	46.500	45.810	46.280	3.922	15,497,000
2013-05-03	46.020	46.450	45.880	46.010	3.899	26,579,000
2013-05-02	45.950	46.360	45.470	45.650	3.869	25,599,000
2013-05-01	45.950	46.140	45.440	45.600	3.865	25,607,000
2013-04-30	45.570	46.390	45.410	46.220	3.917	34,811,000
2013-04-29	45.700	45.870	45.420	45.580	3.863	34,832,000
2013-04-26	45.460	46.380	45.180	45.670	3.871	42,787,000
2013-04-25	44.000	46.720	44.000	45.620	3.866	48,535,000
2013-04-24	42.440	43.240	42.420	43.030	3.647	18,069,000
2013-04-23	42.200	43.000	41.900	42.520	3.604	23,725,000
2013-04-22	41.660	42.270	40.680	41.850	3.547	23,340,000
2013-04-19	41.370	41.920	40.830	41.630	3.528	15,235,000
2013-04-18	41.880	42.000	41.120	41.280	3.499	26,906,000
2013-04-17	41.310	42.340	41.220	41.500	3.517	43,602,000
2013-04-16	40.540	41.520	39.940	41.480	3.515	32,974,000
2013-04-15	41.470	41.700	40.320	40.420	3.426	24,537,000
2013-04-12	42.410	42.600	41.370	41.810	3.543	18,253,000
2013-04-11	42.650	43.770	42.570	42.800	3.627	29,702,000
2013-04-10	41.450	42.140	41.160	42.070	3.565	13,595,000
2013-04-09	41.350	41.490	40.750	41.160	3.488	18,519,000
2013-04-08	40.860	41.280	40.340	41.250	3.496	10,999,000
2013-04-05	40.610	40.960	40.060	40.770	3.455	16,452,000
2013-04-04	40.440	41.300	40.270	41.230	3.494	18,986,000
2013-04-03	40.850	41.090	40.190	40.470	3.430	27,165,000
2013-04-02	40.910	41.200	40.490	40.690	3.449	19,924,000
2013-04-01	41.340	41.420	40.700	40.800	3.458	16,028,000
2013-03-28	40.940	41.540	40.720	41.460	3.514	24,726,000
2013-03-27	40.840	41.000	40.440	40.890	3.465	26,062,000
2013-03-26	41.090	41.280	40.870	41.160	3.488	24,093,000
2013-03-25	40.870	41.060	40.680	40.930	3.469	27,777,000
2013-03-22	40.750	41.010	40.450	40.560	3.437	30,358,000
2013-03-21	40.750	41.140	40.490	40.630	3.443	37,881,000

← NewerPage 57 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.