Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	36.080	36.500	35.810	36.240	3.071	90,650,000
2012-12-20	36.640	36.850	36.240	36.590	3.101	20,516,000
2012-12-19	36.830	37.170	36.490	36.500	3.093	25,175,000
2012-12-18	36.290	36.980	36.210	36.860	3.124	26,283,000
2012-12-17	36.340	36.910	35.960	36.280	3.075	35,961,000
2012-12-14	36.090	36.640	36.090	36.370	3.082	24,317,000
2012-12-13	35.950	36.500	35.680	36.240	3.071	21,621,000
2012-12-12	36.470	36.790	36.000	36.050	3.055	21,255,000
2012-12-11	36.130	36.650	35.990	36.350	3.081	28,526,000
2012-12-10	35.300	36.150	35.280	36.050	3.055	16,554,000
2012-12-07	35.240	35.600	35.110	35.460	3.005	16,243,000
2012-12-06	35.180	35.400	34.880	35.100	2.975	21,384,000
2012-12-05	35.510	35.540	34.930	35.260	2.988	27,242,000
2012-12-04	34.810	35.550	34.700	35.510	3.010	26,806,000
2012-12-03	35.280	35.440	34.790	34.860	2.954	17,973,000
2012-11-30	35.240	35.420	35.050	35.120	2.976	37,506,000
2012-11-29	35.510	35.790	34.990	35.160	2.980	19,586,000
2012-11-28	34.810	35.460	34.340	35.420	3.002	22,264,000
2012-11-27	34.900	35.470	34.720	34.910	2.959	21,067,000
2012-11-26	35.210	35.720	35.210	35.250	2.987	24,028,000
2012-11-23	34.790	35.620	34.560	35.340	2.995	10,298,000
2012-11-21	34.700	34.720	34.310	34.500	2.924	26,745,000
2012-11-20	34.560	34.690	34.130	34.550	2.928	32,771,000
2012-11-19	34.890	35.220	34.470	34.680	2.939	28,864,000
2012-11-16	34.660	34.720	33.880	34.520	2.926	44,104,000
2012-11-15	35.480	35.590	34.400	34.620	2.934	37,878,000
2012-11-14	36.530	36.540	35.350	35.410	3.001	20,043,000
2012-11-13	36.300	36.720	36.210	36.310	3.077	16,382,000
2012-11-12	36.510	36.900	36.280	36.680	3.109	19,689,000
2012-11-09	36.020	36.980	35.930	36.430	3.087	28,438,000
2012-11-08	36.120	36.530	35.940	35.940	3.046	28,821,000
2012-11-07	37.270	37.290	35.950	36.170	3.065	37,731,000
2012-11-06	37.630	38.140	37.330	37.690	3.194	48,000,000
2012-11-05	35.960	37.170	35.900	36.840	3.122	25,701,000
2012-11-02	36.900	36.950	36.050	36.060	3.056	32,990,000
2012-11-01	35.490	36.930	35.460	36.920	3.129	31,083,000
2012-10-31	35.450	35.710	35.150	35.400	3.000	19,300,000
2012-10-26	35.670	35.960	35.020	35.360	2.997	39,446,000
2012-10-25	35.740	35.970	35.450	35.680	3.024	34,081,000
2012-10-24	35.710	35.920	35.030	35.450	3.004	35,593,000
2012-10-23	35.430	35.790	35.120	35.530	3.011	32,238,000
2012-10-22	35.400	36.040	35.090	35.850	3.038	45,030,000
2012-10-19	35.930	36.000	35.050	35.370	2.998	46,533,000
2012-10-18	34.000	36.720	33.750	36.010	3.052	125,555,000
2012-10-17	33.100	33.740	33.090	33.580	2.846	44,468,000
2012-10-16	32.820	33.540	32.640	33.440	2.834	28,262,000
2012-10-15	32.440	32.960	32.360	32.670	2.769	28,703,000
2012-10-12	32.570	32.990	32.430	32.460	2.751	39,196,000
2012-10-11	32.200	32.790	31.980	32.710	2.772	55,695,000
2012-10-10	32.030	32.210	31.730	31.890	2.703	41,787,000
2012-10-09	32.040	32.470	31.890	32.130	2.723	35,191,000
2012-10-08	32.010	32.440	31.820	32.120	2.722	21,780,000
2012-10-05	31.920	32.810	31.920	32.260	2.734	37,387,000
2012-10-04	31.850	31.910	31.330	31.780	2.693	30,212,000
2012-10-03	32.090	32.250	31.550	31.750	2.691	36,803,000
2012-10-02	31.700	32.140	31.620	32.100	2.721	44,104,000
2012-10-01	31.790	32.360	31.450	31.570	2.676	43,558,000
2012-09-28	31.690	32.130	31.360	31.780	2.693	46,497,000
2012-09-27	31.500	32.070	31.190	31.780	2.693	29,411,000
2012-09-26	31.900	31.990	31.170	31.300	2.653	44,515,000

← NewerPage 59 of 79 · 4,734 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.