Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	38.570	39.550	38.420	39.010	3.306	17,120,000
2010-05-10	38.220	39.130	38.180	39.040	3.309	24,671,000
2010-05-07	37.640	38.280	35.770	36.960	3.132	30,309,000
2010-05-06	38.490	39.510	35.520	37.810	3.204	27,737,000
2010-05-05	39.680	39.980	38.480	38.930	3.299	30,259,000
2010-05-04	40.830	40.960	39.230	39.900	3.382	32,012,000
2010-05-03	40.600	41.810	40.430	41.620	3.527	14,508,000
2010-04-30	42.470	42.530	40.370	40.540	3.436	24,930,000
2010-04-29	41.750	42.630	41.320	42.440	3.597	16,658,000
2010-04-28	41.290	41.960	40.750	41.460	3.514	20,916,000
2010-04-27	42.320	43.140	41.020	41.050	3.479	30,527,000
2010-04-26	42.750	43.420	42.540	42.550	3.606	19,916,000
2010-04-23	42.560	43.140	42.100	42.900	3.636	36,076,000
2010-04-22	39.650	42.490	38.620	42.190	3.576	51,088,000
2010-04-21	40.430	40.880	39.390	39.990	3.389	24,522,000
2010-04-20	40.480	40.610	39.840	40.410	3.425	21,351,000
2010-04-19	39.670	40.130	39.280	39.850	3.377	23,399,000
2010-04-16	39.600	40.000	39.160	39.940	3.385	22,684,000
2010-04-15	40.200	40.220	39.350	39.630	3.359	17,036,000
2010-04-14	39.130	40.140	39.070	39.990	3.389	28,683,000
2010-04-13	38.600	38.850	38.290	38.710	3.281	11,244,000
2010-04-12	38.370	39.050	38.290	38.610	3.272	12,569,000
2010-04-09	38.080	38.580	37.840	38.480	3.261	14,637,000
2010-04-08	38.290	38.350	37.630	38.080	3.227	18,412,000
2010-04-07	38.100	38.780	37.520	38.580	3.270	29,552,000
2010-04-06	38.020	38.590	37.970	38.290	3.245	17,859,000
2010-04-05	37.780	38.580	37.750	38.390	3.254	17,165,000
2010-04-01	37.530	38.300	37.060	37.510	3.179	22,799,000
2010-03-31	36.930	37.670	36.810	37.320	3.163	24,264,000
2010-03-30	37.300	37.610	36.650	37.430	3.172	29,701,000
2010-03-29	36.800	37.300	36.750	37.190	3.152	24,862,000
2010-03-26	37.110	37.460	36.280	36.500	3.093	19,612,000
2010-03-25	36.860	37.790	36.790	37.040	3.139	38,262,000
2010-03-24	36.980	37.180	36.280	36.340	3.080	28,715,000
2010-03-23	35.940	37.360	35.850	37.210	3.154	44,346,000
2010-03-22	33.900	35.950	33.790	35.900	3.043	57,714,000
2010-03-19	34.110	34.160	33.450	33.880	2.871	33,597,000
2010-03-18	33.820	34.490	33.410	33.900	2.873	28,635,000
2010-03-17	34.080	34.190	33.550	33.890	2.872	31,931,000
2010-03-16	32.830	33.810	32.790	33.740	2.859	33,315,000
2010-03-15	33.090	33.340	32.560	32.680	2.770	66,973,000
2010-03-12	34.830	35.040	34.070	34.260	2.904	29,676,000
2010-03-11	35.300	35.750	34.520	34.740	2.944	29,127,000
2010-03-10	34.840	35.630	34.600	35.560	3.014	25,589,000
2010-03-09	34.870	35.050	34.300	34.750	2.945	16,339,000
2010-03-08	34.710	35.050	34.610	34.950	2.962	12,754,000
2010-03-05	34.640	35.060	34.040	34.720	2.943	22,146,000
2010-03-04	35.310	35.500	34.260	34.520	2.926	22,828,000
2010-03-03	35.700	35.870	34.970	35.200	2.983	17,656,000
2010-03-02	35.230	36.090	35.180	35.480	3.007	32,536,000
2010-03-01	34.090	35.230	34.090	35.140	2.978	22,760,000
2010-02-26	33.710	33.980	32.980	33.910	2.874	18,657,000
2010-02-25	33.260	33.880	32.670	33.760	2.861	31,368,000
2010-02-24	33.390	34.300	33.310	33.720	2.858	58,201,000
2010-02-23	35.050	35.200	32.760	33.150	2.809	67,531,000
2010-02-22	35.690	35.890	35.170	35.250	2.987	19,564,000
2010-02-19	34.920	35.690	34.720	35.660	3.022	23,852,000
2010-02-18	35.090	35.200	34.260	35.130	2.977	29,237,000
2010-02-17	35.980	35.980	34.970	35.270	2.989	20,592,000
2010-02-16	35.450	35.740	35.330	35.710	3.026	23,116,000

← NewerPage 70 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.