Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	41.820	42.400	41.530	42.180	3.575	9,977,000
2010-08-04	42.220	42.330	41.260	42.030	3.562	15,972,000
2010-08-03	42.480	42.500	41.800	42.010	3.560	17,757,000
2010-08-02	42.510	42.930	42.200	42.750	3.623	15,967,000
2010-07-30	42.020	42.430	41.130	42.190	3.576	24,789,000
2010-07-29	42.590	43.390	41.160	42.580	3.609	46,177,000
2010-07-28	42.540	42.810	41.590	41.660	3.531	18,259,000
2010-07-27	43.000	43.670	42.410	42.640	3.614	21,017,000
2010-07-26	42.420	42.850	41.770	42.840	3.631	20,096,000
2010-07-23	41.280	42.340	40.770	42.300	3.585	13,599,000
2010-07-22	40.690	41.830	40.590	41.550	3.521	15,868,000
2010-07-21	41.060	41.210	39.980	40.090	3.398	19,171,000
2010-07-20	40.290	40.890	39.510	40.810	3.459	22,990,000
2010-07-19	40.160	41.030	39.970	41.030	3.477	17,737,000
2010-07-16	42.010	42.010	40.010	40.040	3.393	34,854,000
2010-07-15	42.250	42.380	40.800	42.090	3.567	26,612,000
2010-07-14	42.320	43.760	41.730	42.330	3.587	45,890,000
2010-07-13	40.730	42.240	40.550	41.870	3.549	34,807,000
2010-07-12	39.520	40.480	39.310	40.210	3.408	18,665,000
2010-07-09	38.830	39.730	38.540	39.680	3.363	25,295,000
2010-07-08	40.080	40.180	38.250	38.750	3.284	34,553,000
2010-07-07	37.360	39.720	37.360	39.680	3.363	20,464,000
2010-07-06	38.190	38.690	36.940	37.470	3.176	28,373,000
2010-07-02	38.230	38.350	36.960	37.560	3.183	25,832,000
2010-07-01	37.970	38.540	37.010	38.020	3.222	34,541,000
2010-06-30	39.120	39.550	38.000	38.060	3.226	20,882,000
2010-06-29	39.920	39.980	38.720	39.030	3.308	25,672,000
2010-06-28	40.250	41.340	39.960	40.790	3.457	19,639,000
2010-06-25	40.220	40.710	39.370	40.250	3.411	20,524,000
2010-06-24	40.510	40.530	39.520	39.970	3.387	15,792,000
2010-06-23	40.560	41.000	39.710	40.520	3.434	24,387,000
2010-06-22	42.070	42.320	40.520	40.590	3.440	21,879,000
2010-06-21	42.570	42.870	41.580	41.870	3.549	15,594,000
2010-06-18	42.450	42.960	41.890	41.990	3.559	24,723,000
2010-06-17	42.770	43.000	41.890	42.670	3.616	11,987,000
2010-06-16	42.130	43.420	41.860	42.740	3.622	25,018,000
2010-06-15	40.640	42.640	40.510	42.510	3.603	33,647,000
2010-06-14	40.630	41.030	40.290	40.400	3.424	16,480,000
2010-06-11	38.620	40.210	38.410	40.150	3.403	19,517,000
2010-06-10	38.020	39.490	38.010	39.410	3.340	30,264,000
2010-06-09	37.790	38.890	36.920	37.070	3.142	23,421,000
2010-06-08	37.330	37.730	36.360	37.650	3.191	34,801,000
2010-06-07	39.090	39.500	37.220	37.280	3.160	34,922,000
2010-06-04	39.740	40.860	38.900	39.050	3.310	24,903,000
2010-06-03	39.800	41.160	39.690	40.980	3.473	43,780,000
2010-06-02	37.310	39.610	37.310	39.570	3.354	32,858,000
2010-06-01	37.640	38.750	37.260	37.270	3.159	17,720,000
2010-05-28	38.000	38.180	37.130	37.860	3.209	19,156,000
2010-05-27	37.350	37.980	37.350	37.930	3.215	22,512,000
2010-05-26	37.310	37.760	36.450	36.580	3.100	21,597,000
2010-05-25	35.540	37.120	35.330	36.880	3.126	25,671,000
2010-05-24	37.260	38.000	36.700	36.730	3.113	21,363,000
2010-05-21	36.640	38.530	36.090	37.760	3.200	28,335,000
2010-05-20	37.260	37.920	36.380	37.040	3.139	23,401,000
2010-05-19	38.060	39.380	37.200	38.210	3.238	27,240,000
2010-05-18	39.530	39.660	38.050	38.180	3.236	21,147,000
2010-05-17	38.460	39.160	37.680	38.890	3.296	19,584,000
2010-05-14	38.630	38.700	37.360	38.180	3.236	22,132,000
2010-05-13	39.470	40.200	38.830	39.000	3.305	11,441,000
2010-05-12	39.280	39.970	39.050	39.850	3.377	13,837,000

← NewerPage 69 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.