Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	42.890	44.070	42.800	43.480	3.685	43,148,000
2011-10-11	42.280	42.800	41.830	42.370	3.591	25,761,000
2011-10-10	41.320	42.480	41.010	42.420	3.595	20,664,000
2011-10-07	40.960	41.350	40.290	40.820	3.460	24,235,000
2011-10-06	39.780	41.030	39.270	40.750	3.454	36,765,000
2011-10-05	38.720	40.130	37.750	39.970	3.387	27,588,000
2011-10-04	36.060	38.530	36.060	38.490	3.262	39,134,000
2011-10-03	37.740	38.340	36.520	36.660	3.107	30,613,000
2011-09-30	37.880	38.780	37.530	37.980	3.219	27,785,000
2011-09-29	38.540	39.170	37.440	38.320	3.248	21,319,000
2011-09-28	39.360	39.510	37.800	37.860	3.209	24,273,000
2011-09-27	38.700	40.120	38.350	39.090	3.313	25,376,000
2011-09-26	37.590	38.300	36.390	38.260	3.243	39,952,000
2011-09-23	36.650	37.410	36.240	36.900	3.127	31,210,000
2011-09-22	37.050	37.520	36.180	36.890	3.126	39,056,000
2011-09-21	38.760	39.200	38.120	38.130	3.232	27,244,000
2011-09-20	38.500	39.080	38.100	38.960	3.302	29,892,000
2011-09-19	38.620	38.990	37.550	38.510	3.264	48,287,000
2011-09-16	39.560	40.130	39.460	39.750	3.369	24,342,000
2011-09-15	40.170	40.770	39.290	39.570	3.354	35,288,000
2011-09-14	38.460	40.380	38.360	39.830	3.376	48,503,000
2011-09-13	37.390	38.390	37.120	38.290	3.245	29,226,000
2011-09-12	36.550	37.370	36.380	37.190	3.152	37,922,000
2011-09-09	36.670	37.900	36.520	37.180	3.151	39,954,000
2011-09-08	37.030	37.720	36.430	36.800	3.119	29,201,000
2011-09-07	36.180	37.560	36.040	37.230	3.155	25,324,000
2011-09-06	35.040	35.620	34.920	35.550	3.013	25,456,000
2011-09-02	36.290	36.800	35.960	36.220	3.070	20,568,000
2011-09-01	37.480	37.520	36.500	36.580	3.100	22,531,000
2011-08-31	38.060	38.300	36.910	37.160	3.149	31,414,000
2011-08-30	38.470	38.620	37.550	37.740	3.198	24,888,000
2011-08-29	37.840	38.960	37.710	38.740	3.283	18,074,000
2011-08-26	36.030	37.560	35.720	37.300	3.161	15,717,000
2011-08-25	37.110	37.690	36.100	36.380	3.083	22,365,000
2011-08-24	37.270	37.600	36.650	37.520	3.180	18,874,000
2011-08-23	36.030	37.570	35.970	37.400	3.170	26,927,000
2011-08-22	36.830	36.980	35.730	35.860	3.039	19,445,000
2011-08-19	35.790	36.870	35.750	35.990	3.050	22,109,000
2011-08-18	37.410	37.490	35.940	36.140	3.063	25,102,000
2011-08-17	38.830	39.390	38.090	38.340	3.249	20,525,000
2011-08-16	39.480	39.800	38.530	38.740	3.283	25,060,000
2011-08-15	38.960	39.830	38.840	39.830	3.376	20,114,000
2011-08-12	38.760	39.290	38.040	38.730	3.282	33,790,000
2011-08-11	36.750	39.020	36.750	38.630	3.274	37,943,000
2011-08-10	36.180	37.820	35.800	36.490	3.093	36,459,000
2011-08-09	36.820	37.090	35.030	37.020	3.137	52,307,000
2011-08-08	35.780	36.960	35.250	35.380	2.998	39,555,000
2011-08-05	38.100	39.110	36.170	37.200	3.153	45,726,000
2011-08-04	39.330	39.620	37.530	37.570	3.184	44,038,000
2011-08-03	39.720	40.190	39.000	39.890	3.381	20,963,000
2011-08-02	40.350	40.610	39.490	39.590	3.355	32,541,000
2011-08-01	41.550	41.770	40.360	40.750	3.454	34,557,000
2011-07-29	42.050	42.300	40.800	40.880	3.465	45,305,000
2011-07-28	40.740	42.950	40.690	42.630	3.613	44,363,000
2011-07-27	43.350	43.390	41.970	42.220	3.578	27,277,000
2011-07-26	43.860	44.590	43.700	43.830	3.715	15,512,000
2011-07-25	43.830	44.330	43.490	44.020	3.731	16,730,000
2011-07-22	43.030	44.450	42.970	44.260	3.751	17,134,000
2011-07-21	42.400	43.570	41.760	43.140	3.656	23,190,000
2011-07-20	42.310	42.670	42.100	42.130	3.571	15,397,000

← NewerPage 64 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.