Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	32.700	32.940	31.830	31.840	2.698	37,430,000
2012-09-24	32.560	32.880	32.420	32.500	2.754	31,813,000
2012-09-21	32.870	33.040	32.650	32.910	2.789	58,806,000
2012-09-20	32.730	32.810	32.470	32.640	2.766	39,852,000
2012-09-19	32.550	33.000	31.930	32.850	2.784	85,649,000
2012-09-18	33.930	34.010	33.650	33.700	2.856	26,201,000
2012-09-17	34.400	34.420	33.880	34.060	2.887	19,254,000
2012-09-14	33.900	34.730	33.890	34.350	2.911	46,120,000
2012-09-13	33.630	34.000	33.290	33.910	2.874	61,497,000
2012-09-12	34.260	34.390	33.710	33.780	2.863	28,065,000
2012-09-11	34.250	34.460	34.000	34.070	2.887	23,450,000
2012-09-10	34.650	35.080	34.280	34.330	2.909	22,294,000
2012-09-07	33.890	34.990	33.780	34.720	2.943	30,308,000
2012-09-06	33.490	34.530	33.270	34.290	2.906	32,438,000
2012-09-05	33.510	33.700	33.170	33.260	2.819	40,778,000
2012-09-04	34.090	34.120	33.180	33.630	2.850	28,683,000
2012-08-31	33.700	34.320	33.500	34.130	2.893	30,583,000
2012-08-30	33.960	34.020	33.390	33.390	2.830	29,196,000
2012-08-29	34.280	34.340	33.810	34.150	2.894	22,029,000
2012-08-28	34.000	34.390	33.840	34.240	2.902	16,413,000
2012-08-27	34.610	34.640	34.010	34.060	2.887	22,162,000
2012-08-24	34.580	34.820	34.290	34.620	2.934	20,947,000
2012-08-23	34.920	34.920	34.420	34.550	2.928	15,306,000
2012-08-22	35.120	35.240	34.770	34.990	2.965	25,868,000
2012-08-21	35.270	35.780	34.970	35.120	2.976	27,514,000
2012-08-20	35.240	35.410	34.920	35.230	2.986	28,017,000
2012-08-17	35.100	35.560	34.900	35.210	2.984	28,890,000
2012-08-16	34.780	35.330	34.750	35.190	2.982	22,451,000
2012-08-15	34.610	35.090	34.610	34.890	2.957	16,095,000
2012-08-14	35.310	35.540	34.690	34.830	2.952	24,579,000
2012-08-13	35.490	35.540	34.940	35.270	2.989	13,112,000
2012-08-10	35.590	35.810	35.300	35.540	3.012	15,791,000
2012-08-09	35.520	35.990	35.520	35.560	3.014	26,708,000
2012-08-08	35.540	35.750	35.250	35.560	3.014	14,791,000
2012-08-07	34.690	35.870	34.690	35.710	3.026	31,118,000
2012-08-06	34.640	34.880	34.570	34.620	2.934	21,461,000
2012-08-03	34.050	34.880	34.040	34.570	2.930	26,218,000
2012-08-02	34.100	34.730	33.510	33.670	2.854	30,881,000
2012-08-01	34.650	34.790	34.270	34.420	2.917	28,159,000
2012-07-31	34.310	34.700	34.200	34.410	2.916	23,743,000
2012-07-30	34.380	34.820	34.000	34.200	2.898	49,125,000
2012-07-27	34.430	34.630	33.530	34.140	2.893	52,940,000
2012-07-26	33.530	34.500	33.240	34.370	2.913	62,930,000
2012-07-25	34.380	34.900	34.100	34.240	2.902	31,833,000
2012-07-24	34.300	34.610	33.950	34.190	2.898	27,676,000
2012-07-23	34.110	34.590	33.860	34.450	2.920	31,595,000
2012-07-20	35.000	35.090	34.640	34.800	2.949	22,945,000
2012-07-19	35.190	35.410	34.820	35.180	2.982	21,959,000
2012-07-18	34.100	35.230	33.940	35.030	2.969	45,868,000
2012-07-17	34.300	34.380	33.670	34.180	2.897	32,723,000
2012-07-16	34.010	34.340	33.650	34.180	2.897	23,303,000
2012-07-13	33.760	34.360	33.690	34.230	2.901	27,955,000
2012-07-12	33.720	33.940	33.500	33.750	2.860	44,296,000
2012-07-11	34.840	34.890	33.890	34.000	2.882	49,898,000
2012-07-10	34.980	35.430	34.470	34.740	2.944	52,326,000
2012-07-09	35.130	35.610	34.930	35.170	2.981	61,389,000
2012-07-06	36.450	36.600	35.120	35.490	3.008	77,401,000
2012-07-05	37.590	37.750	36.850	36.980	3.134	30,312,000
2012-07-03	37.420	37.830	37.180	37.820	3.205	14,287,000
2012-07-02	37.980	37.990	37.140	37.630	3.189	16,506,000

← NewerPage 60 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.