Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	50.290	50.690	48.630	48.980	4.151	59,653,000
2011-04-20	51.040	52.240	51.000	52.040	4.410	23,953,000
2011-04-19	50.010	50.380	49.510	49.830	4.223	23,465,000
2011-04-18	51.200	51.390	49.640	49.930	4.232	22,347,000
2011-04-15	50.870	52.250	50.520	51.900	4.399	17,020,000
2011-04-14	50.750	51.050	49.690	50.990	4.321	24,522,000
2011-04-13	52.080	52.270	50.270	51.230	4.342	43,194,000
2011-04-12	52.490	52.620	51.760	51.940	4.402	14,092,000
2011-04-11	52.590	53.310	51.950	52.920	4.485	17,673,000
2011-04-08	53.830	54.070	52.000	52.420	4.443	26,551,000
2011-04-07	54.700	54.990	51.620	53.520	4.536	44,635,000
2011-04-06	55.620	56.400	55.260	56.320	4.773	10,875,000
2011-04-05	55.200	55.720	54.670	55.030	4.664	10,675,000
2011-04-04	56.790	56.790	54.580	54.900	4.653	13,038,000
2011-04-01	57.150	57.410	55.830	56.310	4.772	11,407,000
2011-03-31	56.970	57.210	56.130	56.660	4.802	9,232,000
2011-03-30	56.250	57.200	56.100	56.950	4.827	13,081,000
2011-03-29	54.830	56.250	54.660	55.800	4.729	13,255,000
2011-03-28	54.610	55.690	54.610	54.870	4.650	9,779,000
2011-03-25	54.870	55.180	54.300	54.620	4.629	11,398,000
2011-03-24	53.610	54.610	53.060	54.550	4.623	16,312,000
2011-03-23	51.150	53.350	51.000	53.140	4.504	21,190,000
2011-03-22	52.080	52.080	50.950	51.080	4.329	19,940,000
2011-03-21	51.500	52.900	51.500	52.100	4.415	12,450,000
2011-03-18	51.940	52.140	50.310	50.810	4.306	18,291,000
2011-03-17	52.040	53.050	51.370	51.390	4.355	16,557,000
2011-03-16	51.880	52.670	50.500	51.060	4.327	21,225,000
2011-03-15	50.600	52.610	49.600	52.160	4.421	21,446,000
2011-03-14	51.900	53.160	51.470	51.990	4.406	17,106,000
2011-03-11	51.360	52.340	50.830	52.160	4.421	24,391,000
2011-03-10	53.050	53.370	51.290	51.810	4.391	31,833,000
2011-03-09	57.610	57.610	53.750	53.880	4.566	29,695,000
2011-03-08	56.590	58.610	56.270	57.840	4.902	19,308,000
2011-03-07	58.340	58.590	55.870	56.720	4.807	17,631,000
2011-03-04	58.120	58.520	57.510	58.270	4.938	21,286,000
2011-03-03	57.500	59.100	57.400	58.390	4.949	30,105,000
2011-03-02	54.910	57.920	54.750	56.720	4.807	33,058,000
2011-03-01	55.310	55.940	54.710	54.730	4.638	26,020,000
2011-02-28	55.450	56.000	54.210	54.900	4.653	12,445,000
2011-02-25	53.660	55.360	53.660	55.350	4.691	15,600,000
2011-02-24	52.100	53.520	51.580	53.250	4.513	17,687,000
2011-02-23	54.070	54.090	51.850	52.170	4.421	17,592,000
2011-02-22	55.380	55.480	53.970	54.110	4.586	18,681,000
2011-02-18	55.040	56.380	54.560	56.100	4.754	22,715,000
2011-02-17	53.540	55.250	53.420	54.970	4.659	12,032,000
2011-02-16	53.890	54.110	53.380	53.680	4.549	8,632,000
2011-02-15	54.110	54.370	53.310	53.690	4.550	11,242,000
2011-02-14	53.840	54.950	53.740	54.390	4.610	14,414,000
2011-02-11	53.830	54.390	53.430	53.960	4.573	9,179,000
2011-02-10	53.610	54.180	53.040	53.980	4.575	11,252,000
2011-02-09	53.100	54.110	52.680	53.970	4.574	21,323,000
2011-02-08	53.170	53.500	52.860	53.210	4.510	11,258,000
2011-02-07	52.590	54.040	52.250	53.260	4.514	16,616,000
2011-02-04	51.630	52.670	51.360	52.600	4.458	10,186,000
2011-02-03	51.390	51.860	50.740	51.580	4.371	11,117,000
2011-02-02	52.010	52.500	51.570	51.650	4.377	10,831,000
2011-02-01	50.450	52.800	50.320	52.230	4.427	21,374,000
2011-01-31	49.790	50.540	49.230	49.890	4.228	18,008,000
2011-01-28	52.230	52.230	48.940	49.630	4.206	29,676,000
2011-01-27	53.030	53.050	50.890	51.790	4.389	45,142,000

← NewerPage 66 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.