Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	41.730	42.550	41.710	42.370	3.591	14,775,000
2011-07-18	41.890	42.080	40.780	41.410	3.510	24,233,000
2011-07-15	41.960	42.160	41.350	42.060	3.565	16,851,000
2011-07-14	42.720	43.100	41.540	41.850	3.547	30,285,000
2011-07-13	42.570	43.440	42.230	42.680	3.617	26,989,000
2011-07-12	44.200	44.400	41.900	42.610	3.611	58,780,000
2011-07-11	44.840	46.270	44.410	44.860	3.802	44,226,000
2011-07-08	44.340	44.430	43.750	44.170	3.743	20,414,000
2011-07-07	43.640	45.120	43.600	44.740	3.792	29,001,000
2011-07-06	44.280	44.310	43.040	43.230	3.664	31,257,000
2011-07-05	45.290	45.420	44.230	44.530	3.774	16,818,000
2011-07-01	44.320	45.650	43.900	45.270	3.837	15,375,000
2011-06-30	43.340	44.560	43.340	44.280	3.753	17,329,000
2011-06-29	43.500	43.980	43.090	43.270	3.667	17,167,000
2011-06-28	43.420	43.510	43.090	43.420	3.680	11,686,000
2011-06-27	43.070	43.770	42.470	43.330	3.672	14,304,000
2011-06-24	43.280	43.750	42.400	43.220	3.663	28,135,000
2011-06-23	42.370	43.440	42.010	43.340	3.673	17,379,000
2011-06-22	42.570	43.470	42.390	42.920	3.637	25,408,000
2011-06-21	42.290	42.800	41.770	42.530	3.604	29,686,000
2011-06-20	42.250	42.380	41.920	42.040	3.563	19,100,000
2011-06-17	43.740	43.890	42.000	42.430	3.596	33,608,000
2011-06-16	43.990	43.990	43.000	43.360	3.675	26,950,000
2011-06-15	44.400	44.750	43.710	44.060	3.734	17,202,000
2011-06-14	44.670	45.180	44.470	44.930	3.808	17,377,000
2011-06-13	44.620	44.950	44.140	44.210	3.747	10,648,000
2011-06-10	44.940	45.010	43.680	44.480	3.770	25,344,000
2011-06-09	45.380	45.770	44.850	45.080	3.821	19,467,000
2011-06-08	45.860	45.970	45.070	45.280	3.838	34,470,000
2011-06-07	45.750	46.450	45.430	46.010	3.899	16,363,000
2011-06-06	45.720	46.100	45.230	45.370	3.845	13,299,000
2011-06-03	46.110	46.760	45.750	45.820	3.883	16,112,000
2011-06-02	46.620	47.370	46.280	46.750	3.962	21,354,000
2011-06-01	46.970	48.880	46.190	46.390	3.932	47,161,000
2011-05-31	46.390	47.110	46.360	46.990	3.982	30,132,000
2011-05-27	45.730	46.480	45.730	45.960	3.895	11,700,000
2011-05-26	45.180	45.910	45.080	45.750	3.877	15,459,000
2011-05-25	45.360	45.890	44.900	45.390	3.847	14,980,000
2011-05-24	46.330	46.540	45.370	45.540	3.860	16,908,000
2011-05-23	46.430	46.540	45.940	46.270	3.921	21,000,000
2011-05-20	46.590	47.380	46.060	47.190	3.999	19,480,000
2011-05-19	47.720	47.900	45.910	46.610	3.950	33,488,000
2011-05-18	46.730	47.490	46.570	47.180	3.999	15,671,000
2011-05-17	46.930	47.040	46.190	46.760	3.963	24,061,000
2011-05-16	47.270	47.980	47.010	47.140	3.995	23,445,000
2011-05-13	47.530	47.870	46.990	47.460	4.022	20,197,000
2011-05-12	47.020	47.870	46.790	47.470	4.023	37,000,000
2011-05-11	47.870	48.410	47.110	47.300	4.009	34,000,000
2011-05-10	48.640	48.990	47.880	48.280	4.092	35,902,000
2011-05-09	48.550	48.990	47.940	48.350	4.098	33,601,000
2011-05-06	49.060	49.880	48.160	48.630	4.121	75,312,000
2011-05-05	46.750	49.310	46.620	47.560	4.031	45,000,000
2011-05-04	48.380	49.410	46.480	47.370	4.015	40,600,000
2011-05-03	48.080	48.380	46.450	46.950	3.979	40,000,000
2011-05-02	48.540	48.620	48.020	48.090	4.076	14,346,000
2011-04-29	48.550	48.910	48.190	48.310	4.094	26,549,000
2011-04-28	49.040	49.350	47.920	48.660	4.124	29,957,000
2011-04-27	49.370	49.900	48.660	49.230	4.172	21,727,000
2011-04-26	49.350	49.490	48.460	49.430	4.189	35,000,000
2011-04-25	49.160	49.990	48.870	49.320	4.180	16,815,000

← NewerPage 65 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.