Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	41.220	41.510	40.990	41.160	3.488	22,661,000
2013-03-19	41.130	41.310	40.440	40.920	3.468	22,966,000
2013-03-18	41.140	41.450	40.800	41.110	3.484	26,440,000
2013-03-15	42.330	42.550	41.040	41.660	3.531	36,799,000
2013-03-14	42.380	42.840	42.320	42.420	3.595	16,620,000
2013-03-13	42.480	42.480	41.710	42.160	3.573	18,455,000
2013-03-12	42.380	42.740	41.870	42.320	3.587	16,855,000
2013-03-11	42.630	42.850	42.280	42.410	3.594	12,229,000
2013-03-08	43.160	43.160	42.470	42.880	3.634	14,551,000
2013-03-07	43.150	43.390	42.680	42.800	3.627	12,914,000
2013-03-06	43.460	43.780	42.920	43.110	3.654	17,414,000
2013-03-05	42.920	43.920	42.720	43.120	3.654	27,221,000
2013-03-04	42.400	42.750	41.990	42.590	3.610	17,103,000
2013-03-01	42.090	42.840	41.680	42.680	3.617	19,665,000
2013-02-28	42.520	42.860	42.280	42.300	3.585	21,225,000
2013-02-27	41.620	42.690	41.440	42.500	3.602	17,321,000
2013-02-26	41.060	41.850	40.980	41.650	3.530	21,471,000
2013-02-25	42.160	42.670	40.850	40.860	3.463	15,268,000
2013-02-22	40.740	42.180	40.740	42.030	3.562	20,884,000
2013-02-21	42.040	42.040	40.740	40.910	3.467	30,264,000
2013-02-20	42.870	42.980	41.860	41.960	3.556	19,322,000
2013-02-19	42.650	43.220	42.570	42.740	3.622	15,667,000
2013-02-15	43.000	43.000	42.320	42.500	3.602	17,864,000
2013-02-14	42.860	43.350	42.620	42.900	3.636	20,674,000
2013-02-13	42.980	43.380	42.710	42.930	3.638	26,626,000
2013-02-12	42.890	42.890	42.380	42.840	3.631	26,635,000
2013-02-11	42.710	42.850	42.300	42.710	3.620	11,227,000
2013-02-08	42.520	43.120	42.440	42.610	3.611	14,292,000
2013-02-07	42.320	42.520	41.900	42.390	3.593	18,875,000
2013-02-06	42.270	42.760	41.970	42.570	3.608	21,697,000
2013-02-05	42.110	42.690	42.010	42.590	3.610	27,598,000
2013-02-04	41.460	42.760	41.410	41.960	3.556	39,484,000
2013-02-01	41.380	42.000	41.370	41.720	3.536	19,900,000
2013-01-31	41.780	41.950	41.040	41.140	3.487	15,668,000
2013-01-30	41.630	41.990	41.520	41.640	3.529	16,669,000
2013-01-29	41.540	41.820	41.030	41.730	3.537	20,968,000
2013-01-28	41.590	42.240	41.540	41.740	3.537	33,428,000
2013-01-25	39.970	42.120	39.910	41.840	3.546	55,721,000
2013-01-24	39.680	40.190	38.670	39.520	3.349	37,014,000
2013-01-23	40.270	40.420	39.650	40.100	3.399	25,998,000
2013-01-22	40.090	40.270	39.750	40.080	3.397	20,843,000
2013-01-18	40.130	41.220	39.870	40.120	3.400	44,854,000
2013-01-17	38.360	40.230	38.360	40.070	3.396	44,810,000
2013-01-16	37.980	38.380	37.980	38.320	3.248	12,194,000
2013-01-15	37.920	38.440	37.890	38.080	3.227	20,204,000
2013-01-14	38.250	38.610	37.780	38.220	3.239	14,427,000
2013-01-11	37.930	38.460	37.930	38.440	3.258	16,849,000
2013-01-10	37.750	38.280	37.620	37.850	3.208	16,389,000
2013-01-09	37.100	37.360	37.050	37.290	3.160	14,671,000
2013-01-08	37.500	37.720	36.920	36.980	3.134	17,012,000
2013-01-07	37.770	37.920	37.350	37.570	3.184	16,932,000
2013-01-04	38.050	38.310	37.960	38.070	3.226	16,835,000
2013-01-03	38.060	38.460	37.590	37.980	3.219	34,134,000
2013-01-02	37.020	38.760	36.840	38.730	3.282	42,890,000
2012-12-31	35.710	36.240	35.320	36.130	3.062	20,714,000
2012-12-28	35.790	36.310	35.640	35.670	3.023	13,972,000
2012-12-27	36.420	36.450	35.540	35.980	3.049	23,188,000
2012-12-26	36.950	37.000	36.370	36.450	3.089	14,240,000
2012-12-24	36.100	37.180	35.970	36.950	3.132	15,233,000
2012-12-21	36.080	36.500	35.810	36.240	3.071	90,650,000

← NewerPage 58 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.