Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	43.040	43.150	42.280	42.430	3.596	39,330,000
2012-04-03	43.940	44.450	43.350	43.560	3.692	23,668,000
2012-04-02	44.380	44.550	43.740	44.170	3.743	22,306,000
2012-03-30	44.550	44.960	44.010	44.620	3.782	27,444,000
2012-03-29	43.670	44.360	43.500	44.230	3.749	18,347,000
2012-03-28	44.800	45.280	43.740	43.880	3.719	39,990,000
2012-03-27	44.560	45.290	44.320	44.910	3.806	42,274,000
2012-03-26	44.110	44.620	43.970	44.490	3.771	26,420,000
2012-03-23	43.680	43.840	43.250	43.820	3.714	27,526,000
2012-03-22	43.480	43.800	43.180	43.450	3.682	28,343,000
2012-03-21	44.080	44.500	43.660	43.750	3.708	29,226,000
2012-03-20	43.220	44.160	43.030	44.080	3.736	38,136,000
2012-03-19	43.230	43.850	43.080	43.580	3.693	24,719,000
2012-03-16	43.370	43.620	42.980	43.280	3.668	31,869,000
2012-03-15	42.760	43.400	42.650	43.300	3.670	32,562,000
2012-03-14	42.800	43.250	42.380	42.580	3.609	32,425,000
2012-03-13	41.990	42.950	41.910	42.940	3.639	35,655,000
2012-03-12	41.850	41.890	41.370	41.720	3.536	18,176,000
2012-03-09	41.070	42.000	41.070	41.950	3.555	25,685,000
2012-03-08	40.500	41.200	40.470	41.100	3.483	21,835,000
2012-03-07	39.770	40.560	39.570	40.260	3.412	36,884,000
2012-03-06	39.200	39.610	38.620	39.540	3.351	57,261,000
2012-03-05	40.960	40.960	39.370	39.500	3.348	71,521,000
2012-03-02	41.810	41.920	40.890	41.040	3.478	35,458,000
2012-03-01	41.760	42.150	41.470	41.740	3.537	44,535,000
2012-02-29	42.140	42.190	41.540	41.700	3.534	43,184,000
2012-02-28	40.520	42.170	40.500	42.130	3.571	45,615,000
2012-02-27	40.350	40.920	39.900	40.650	3.445	25,866,000
2012-02-24	40.750	41.080	40.310	40.560	3.437	26,272,000
2012-02-23	40.350	40.660	39.930	40.500	3.432	22,286,000
2012-02-22	40.540	40.950	40.000	40.460	3.429	21,367,000
2012-02-21	41.200	41.300	40.310	40.580	3.439	40,537,000
2012-02-17	43.220	43.320	41.910	41.980	3.558	27,018,000
2012-02-16	41.820	43.010	41.760	42.950	3.640	20,927,000
2012-02-15	42.200	42.540	41.620	41.750	3.538	21,621,000
2012-02-14	42.240	42.530	41.550	41.910	3.552	26,301,000
2012-02-13	42.620	42.750	41.650	42.360	3.590	16,688,000
2012-02-10	42.600	42.710	42.090	42.330	3.587	18,088,000
2012-02-09	43.810	43.910	42.930	43.110	3.654	31,427,000
2012-02-08	43.330	43.950	43.290	43.620	3.697	23,779,000
2012-02-07	43.190	43.480	42.920	43.380	3.676	24,258,000
2012-02-06	43.880	43.960	42.930	43.230	3.664	32,427,000
2012-02-03	44.610	45.040	44.070	44.190	3.745	50,394,000
2012-02-02	43.980	44.650	43.750	44.510	3.772	40,613,000
2012-02-01	43.140	44.130	42.960	43.970	3.726	52,326,000
2012-01-31	42.720	43.100	42.260	42.590	3.610	35,703,000
2012-01-30	42.750	42.850	42.140	42.470	3.599	31,887,000
2012-01-27	42.340	43.280	42.100	43.100	3.653	52,686,000
2012-01-26	43.200	44.470	42.080	42.290	3.584	78,676,000
2012-01-25	43.120	43.700	42.490	43.550	3.691	65,179,000
2012-01-24	42.300	43.420	42.220	43.350	3.674	56,529,000
2012-01-23	42.430	42.440	41.590	42.140	3.571	32,780,000
2012-01-20	42.410	42.660	42.060	42.230	3.579	44,329,000
2012-01-19	41.690	43.060	41.610	42.320	3.587	67,469,000
2012-01-18	40.430	41.690	40.330	41.640	3.529	64,478,000
2012-01-17	39.460	40.490	39.010	40.070	3.396	60,792,000
2012-01-13	39.720	39.730	38.480	38.500	3.263	41,243,000
2012-01-12	40.000	40.000	39.280	39.880	3.380	34,632,000
2012-01-11	38.870	39.990	38.780	39.890	3.381	50,392,000
2012-01-10	39.050	39.490	38.690	39.000	3.305	42,636,000

← NewerPage 62 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.