Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	37.070	37.870	36.940	37.740	3.198	36,239,000
2012-06-28	36.320	36.360	35.560	36.320	3.078	30,486,000
2012-06-27	36.440	36.810	36.310	36.560	3.098	28,893,000
2012-06-26	36.590	36.910	36.150	36.210	3.069	44,605,000
2012-06-25	37.350	37.550	36.320	36.440	3.088	24,767,000
2012-06-22	37.720	38.360	37.560	37.950	3.216	44,037,000
2012-06-21	38.500	38.990	37.750	37.800	3.204	33,194,000
2012-06-20	38.200	38.970	38.060	38.750	3.284	41,377,000
2012-06-19	38.020	38.300	37.810	38.140	3.232	22,187,000
2012-06-18	37.710	38.220	37.490	37.570	3.184	33,224,000
2012-06-15	36.400	37.840	36.380	37.760	3.200	43,675,000
2012-06-14	37.060	37.090	36.180	36.530	3.096	50,133,000
2012-06-13	37.360	37.370	36.670	36.910	3.128	36,714,000
2012-06-12	37.500	37.860	37.080	37.350	3.165	31,686,000
2012-06-11	37.840	38.330	37.070	37.150	3.148	23,910,000
2012-06-08	37.270	37.880	37.180	37.620	3.188	37,409,000
2012-06-07	38.350	38.750	37.380	37.430	3.172	30,834,000
2012-06-06	38.240	38.670	37.690	38.220	3.239	54,008,000
2012-06-05	36.020	37.540	35.840	37.320	3.163	61,420,000
2012-06-04	36.130	36.700	35.930	35.990	3.050	298,766,000
2012-06-01	36.520	37.510	36.080	36.130	3.062	72,626,000
2012-05-31	37.620	37.760	36.890	37.300	3.161	38,344,000
2012-05-30	38.470	38.470	37.720	37.750	3.199	27,971,000
2012-05-29	38.610	39.000	38.160	38.790	3.287	18,833,000
2012-05-25	37.680	38.680	37.650	38.370	3.252	22,203,000
2012-05-24	38.280	38.370	37.250	37.630	3.189	42,005,000
2012-05-23	37.570	38.350	37.450	38.150	3.233	37,229,000
2012-05-22	38.380	38.660	37.870	38.220	3.239	28,904,000
2012-05-21	37.790	38.200	37.480	38.150	3.233	30,083,000
2012-05-18	37.860	38.320	37.440	37.570	3.184	37,503,000
2012-05-17	38.860	39.070	37.730	37.750	3.199	61,758,000
2012-05-16	39.940	40.060	38.700	38.870	3.294	89,162,000
2012-05-15	41.180	41.600	40.770	40.890	3.465	32,435,000
2012-05-14	40.890	41.470	40.430	41.200	3.492	22,330,000
2012-05-11	40.910	42.200	40.480	41.420	3.510	49,865,000
2012-05-10	40.790	40.980	39.950	40.450	3.428	26,695,000
2012-05-09	39.510	40.950	39.200	40.570	3.438	31,889,000
2012-05-08	39.870	40.180	38.600	40.080	3.397	36,781,000
2012-05-07	40.000	40.610	40.000	40.130	3.401	20,621,000
2012-05-04	40.690	41.080	40.000	40.240	3.410	26,817,000
2012-05-03	41.930	42.150	41.000	41.180	3.490	22,025,000
2012-05-02	41.760	42.140	41.590	41.990	3.559	19,606,000
2012-05-01	41.750	42.360	41.610	42.190	3.576	20,425,000
2012-04-30	41.950	42.010	41.630	41.670	3.532	14,175,000
2012-04-27	41.500	42.150	40.590	42.070	3.565	28,908,000
2012-04-26	40.670	41.880	40.590	41.720	3.536	30,844,000
2012-04-25	40.520	40.860	40.070	40.670	3.447	19,892,000
2012-04-24	39.860	40.220	39.810	40.000	3.390	23,145,000
2012-04-23	39.950	40.030	39.490	39.900	3.382	25,545,000
2012-04-20	41.520	41.540	40.300	40.390	3.423	30,194,000
2012-04-19	41.730	42.590	41.300	41.440	3.512	27,086,000
2012-04-18	41.810	42.160	41.100	42.040	3.563	34,706,000
2012-04-17	42.240	43.140	42.240	42.780	3.626	19,120,000
2012-04-16	42.550	42.600	41.910	42.150	3.572	20,030,000
2012-04-13	43.200	43.320	42.150	42.180	3.575	25,997,000
2012-04-12	42.610	43.570	42.190	43.420	3.680	33,091,000
2012-04-11	41.930	42.840	41.620	42.590	3.610	32,922,000
2012-04-10	41.960	42.310	41.230	41.410	3.510	28,940,000
2012-04-09	41.990	42.190	41.560	41.960	3.556	18,827,000
2012-04-05	42.250	42.770	42.250	42.480	3.600	23,182,000

← NewerPage 61 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.