Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	53.000	54.290	52.310	54.050	4.581	28,798,000
2011-01-25	51.880	53.150	51.880	52.700	4.466	28,459,000
2011-01-24	50.130	52.250	50.000	52.230	4.427	18,179,000
2011-01-21	50.530	50.870	49.830	49.980	4.236	14,742,000
2011-01-20	50.460	50.650	49.670	50.210	4.255	18,135,000
2011-01-19	52.080	52.140	50.530	50.650	4.293	24,571,000
2011-01-18	52.570	52.730	51.820	52.440	4.444	28,339,000
2011-01-14	50.660	52.820	50.020	52.690	4.465	37,940,000
2011-01-13	50.160	50.810	50.080	50.400	4.271	17,764,000
2011-01-12	49.660	50.300	49.530	50.220	4.256	18,798,000
2011-01-11	48.680	49.560	48.680	49.480	4.193	28,182,000
2011-01-10	47.210	48.960	47.210	48.740	4.131	30,227,000
2011-01-07	47.140	47.910	46.270	47.200	4.000	29,678,000
2011-01-06	47.880	47.900	46.950	47.290	4.008	37,462,000
2011-01-05	49.090	49.110	46.930	47.260	4.005	55,294,000
2011-01-04	50.160	50.340	49.100	49.410	4.188	28,917,000
2011-01-03	51.690	51.740	49.790	49.930	4.232	37,597,000
2010-12-31	52.220	52.470	51.620	51.780	4.388	8,419,000
2010-12-30	52.160	52.550	52.080	52.400	4.441	5,707,000
2010-12-29	52.480	52.590	52.060	52.270	4.430	6,029,000
2010-12-28	52.630	52.740	51.860	52.380	4.439	8,145,000
2010-12-27	51.840	52.620	51.320	52.610	4.459	8,678,000
2010-12-23	52.570	52.600	51.970	52.110	4.416	8,138,000
2010-12-22	52.530	52.770	52.030	52.710	4.467	11,143,000
2010-12-21	52.360	52.810	52.040	52.560	4.454	13,239,000
2010-12-20	52.200	52.280	51.500	52.100	4.415	27,412,000
2010-12-17	51.200	52.420	51.200	51.850	4.394	37,464,000
2010-12-16	50.810	51.690	50.810	51.240	4.343	20,933,000
2010-12-15	52.110	52.360	50.400	50.820	4.307	35,597,000
2010-12-14	52.450	52.910	52.180	52.330	4.435	17,866,000
2010-12-13	51.860	52.570	51.520	52.130	4.418	27,493,000
2010-12-10	51.260	51.620	50.840	51.610	4.374	19,174,000
2010-12-09	50.880	51.400	50.400	51.270	4.345	23,719,000
2010-12-08	49.690	50.360	49.310	50.210	4.255	16,978,000
2010-12-07	49.930	50.000	49.450	49.720	4.214	19,317,000
2010-12-06	49.030	49.550	48.840	49.490	4.194	17,973,000
2010-12-03	48.440	49.440	48.240	49.220	4.171	11,767,000
2010-12-02	47.630	48.680	47.490	48.550	4.115	15,910,000
2010-12-01	46.330	48.330	46.140	47.700	4.043	24,152,000
2010-11-30	45.520	45.740	45.000	45.400	3.848	20,448,000
2010-11-29	46.260	46.630	45.540	46.150	3.911	20,997,000
2010-11-26	46.890	47.140	46.610	46.610	3.950	3,904,000
2010-11-24	46.400	47.410	46.360	47.200	4.000	11,129,000
2010-11-23	46.310	46.400	45.480	46.010	3.899	13,260,000
2010-11-22	46.260	47.040	46.050	46.870	3.972	11,484,000
2010-11-19	45.920	46.650	45.840	46.510	3.942	23,753,000
2010-11-18	45.240	46.210	45.130	46.030	3.901	26,727,000
2010-11-17	44.280	45.050	44.210	44.730	3.791	22,167,000
2010-11-16	44.530	45.280	43.990	44.240	3.749	19,894,000
2010-11-15	45.350	45.780	44.830	44.870	3.803	10,843,000
2010-11-12	45.240	46.190	44.610	45.310	3.840	18,130,000
2010-11-11	44.930	45.690	44.500	45.370	3.845	27,988,000
2010-11-10	45.940	46.420	44.920	46.200	3.915	38,612,000
2010-11-09	47.890	47.890	46.770	46.980	3.982	34,780,000
2010-11-08	47.280	48.780	46.920	48.370	4.099	15,994,000
2010-11-05	48.020	48.190	47.400	47.630	4.037	16,099,000
2010-11-04	47.020	48.150	46.000	48.140	4.080	30,908,000
2010-11-03	45.770	47.000	45.660	46.710	3.959	23,993,000
2010-11-02	45.330	46.300	45.180	45.980	3.897	15,833,000
2010-11-01	45.970	46.000	44.800	45.080	3.821	19,108,000

← NewerPage 67 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.