Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	45.500	45.930	45.270	45.790	3.881	19,842,000
2010-10-28	46.140	46.170	44.560	45.500	3.856	28,306,000
2010-10-27	44.360	46.530	44.260	46.480	3.939	30,370,000
2010-10-26	44.550	45.220	43.770	44.570	3.777	21,173,000
2010-10-25	43.930	45.280	43.930	45.010	3.815	37,723,000
2010-10-22	41.790	43.900	41.780	43.880	3.719	27,585,000
2010-10-21	41.820	42.750	40.890	41.720	3.536	56,906,000
2010-10-20	41.010	41.360	40.680	41.250	3.496	22,155,000
2010-10-19	40.920	42.040	40.400	40.770	3.455	31,227,000
2010-10-18	41.500	41.570	40.650	41.450	3.513	18,665,000
2010-10-15	41.570	41.830	40.490	41.360	3.505	33,795,000
2010-10-14	41.210	41.800	40.920	41.260	3.497	15,294,000
2010-10-13	41.110	41.630	40.420	41.250	3.496	20,698,000
2010-10-12	40.180	41.170	40.030	40.990	3.474	22,927,000
2010-10-11	39.940	40.990	39.740	40.340	3.419	17,717,000
2010-10-08	40.320	40.510	36.770	39.940	3.385	97,627,000
2010-10-07	42.080	42.560	41.350	41.440	3.512	29,037,000
2010-10-06	42.790	43.190	41.250	41.910	3.552	25,770,000
2010-10-05	42.240	43.200	42.030	43.170	3.659	24,300,000
2010-10-04	42.480	42.480	40.960	41.540	3.521	15,996,000
2010-10-01	42.300	42.580	41.540	42.190	3.576	16,088,000
2010-09-30	42.710	43.000	41.790	41.850	3.547	28,477,000
2010-09-29	42.030	42.840	42.030	42.570	3.608	33,383,000
2010-09-28	41.520	42.550	40.600	42.520	3.604	28,699,000
2010-09-27	41.480	41.840	40.880	41.290	3.499	15,407,000
2010-09-24	39.940	41.750	39.680	41.550	3.521	31,103,000
2010-09-23	38.610	39.920	38.270	39.390	3.338	19,106,000
2010-09-22	39.850	40.100	38.760	39.130	3.316	17,158,000
2010-09-21	39.670	40.130	39.380	39.860	3.378	23,118,000
2010-09-20	39.190	39.850	38.850	39.760	3.370	13,010,000
2010-09-17	39.800	40.120	39.030	39.160	3.319	24,405,000
2010-09-16	39.270	39.690	38.770	39.480	3.346	19,287,000
2010-09-15	38.700	39.380	38.410	39.290	3.330	21,921,000
2010-09-14	37.670	39.270	37.370	38.630	3.274	26,823,000
2010-09-13	36.860	37.920	36.620	37.700	3.195	21,729,000
2010-09-10	36.550	36.690	35.390	36.240	3.071	22,354,000
2010-09-09	37.110	37.240	36.300	36.530	3.096	18,153,000
2010-09-08	36.490	36.880	35.960	36.600	3.102	23,549,000
2010-09-07	37.470	37.480	36.440	36.480	3.092	26,511,000
2010-09-03	38.190	38.410	37.420	37.930	3.215	22,703,000
2010-09-02	36.750	37.750	36.730	37.730	3.198	15,099,000
2010-09-01	36.950	38.320	36.530	36.800	3.119	39,922,000
2010-08-31	35.940	36.580	35.700	36.110	3.060	49,091,000
2010-08-30	37.330	37.470	36.140	36.140	3.063	16,474,000
2010-08-27	36.790	37.540	35.430	37.370	3.167	40,212,000
2010-08-26	37.350	37.510	36.070	36.330	3.079	18,605,000
2010-08-25	36.310	37.150	35.670	37.000	3.136	19,122,000
2010-08-24	36.720	37.000	35.850	36.570	3.099	29,418,000
2010-08-23	38.420	38.650	37.410	37.410	3.171	15,739,000
2010-08-20	38.650	38.770	37.710	38.120	3.231	17,556,000
2010-08-19	38.880	39.500	38.510	38.740	3.283	17,098,000
2010-08-18	38.400	39.510	38.000	39.200	3.322	17,032,000
2010-08-17	38.260	39.060	38.030	38.560	3.268	20,554,000
2010-08-16	37.350	38.400	37.150	37.930	3.215	17,321,000
2010-08-13	37.550	38.330	37.550	37.660	3.192	16,227,000
2010-08-12	37.800	37.890	36.880	37.580	3.185	28,168,000
2010-08-11	38.750	39.000	38.020	38.240	3.241	30,322,000
2010-08-10	41.580	41.610	39.670	39.840	3.376	37,683,000
2010-08-09	42.170	42.370	41.460	42.270	3.582	6,975,000
2010-08-06	41.740	42.490	41.160	41.870	3.549	8,532,000

← NewerPage 68 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.