Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	34.140	35.470	33.810	35.050	2.971	27,274,000
2010-02-11	33.600	34.960	33.280	34.770	2.947	27,243,000
2010-02-10	33.760	34.230	32.980	33.690	2.855	15,889,000
2010-02-09	33.280	34.010	33.020	33.690	2.855	29,964,000
2010-02-08	33.210	33.700	32.660	32.970	2.794	20,906,000
2010-02-05	32.370	33.330	32.160	33.290	2.821	31,611,000
2010-02-04	32.780	32.920	32.070	32.250	2.733	35,130,000
2010-02-03	33.650	34.000	33.000	33.210	2.815	43,592,000
2010-02-02	33.930	34.110	33.520	33.930	2.876	39,574,000
2010-02-01	33.150	33.770	33.030	33.620	2.849	28,803,000
2010-01-29	33.780	34.000	32.600	33.010	2.798	44,188,000
2010-01-28	35.640	35.920	33.210	33.380	2.829	71,122,000
2010-01-27	34.510	35.590	34.340	35.540	3.012	30,201,000
2010-01-26	34.760	35.640	34.490	35.000	2.966	31,216,000
2010-01-25	34.420	35.200	34.350	34.890	2.957	22,612,000
2010-01-22	36.000	36.590	34.280	34.290	2.906	32,324,000
2010-01-21	36.900	37.970	36.390	36.490	3.093	21,558,000
2010-01-20	36.600	37.130	35.940	37.000	3.136	23,245,000
2010-01-19	36.940	37.270	36.680	37.040	3.139	22,908,000
2010-01-15	38.470	38.490	36.630	36.820	3.121	27,583,000
2010-01-14	38.670	38.920	38.000	38.340	3.249	22,223,000
2010-01-13	39.000	39.160	37.680	38.860	3.293	29,064,000
2010-01-12	40.820	40.920	38.650	38.740	3.283	36,048,000
2010-01-11	40.910	41.560	40.710	41.430	3.511	34,921,000
2010-01-08	39.330	40.580	39.110	40.350	3.420	20,221,000
2010-01-07	39.250	39.750	38.920	39.360	3.336	14,434,000
2010-01-06	39.630	40.130	39.340	39.430	3.342	21,583,000
2010-01-05	39.790	39.800	39.090	39.610	3.357	14,633,000
2010-01-04	39.700	40.450	39.520	39.880	3.380	18,569,000
2009-12-31	39.610	39.630	39.210	39.210	3.323	8,028,000
2009-12-30	38.740	39.540	38.740	39.480	3.346	10,817,000
2009-12-29	38.600	38.810	38.190	38.810	3.289	13,707,000
2009-12-28	38.940	39.080	38.240	38.440	3.258	9,204,000
2009-12-24	38.980	38.980	38.700	38.910	3.298	2,523,000
2009-12-23	38.910	39.210	38.650	38.720	3.282	13,222,000
2009-12-22	39.250	39.800	38.840	38.890	3.296	12,706,000
2009-12-21	38.240	39.430	38.240	39.160	3.319	12,879,000
2009-12-18	38.200	38.550	37.870	38.030	3.223	30,456,000
2009-12-17	38.940	38.940	38.060	38.080	3.227	13,320,000
2009-12-16	38.940	39.580	38.800	39.030	3.308	15,671,000
2009-12-15	39.080	39.080	38.430	38.900	3.297	10,928,000
2009-12-14	38.460	38.990	38.080	38.930	3.299	14,601,000
2009-12-11	38.690	39.150	37.860	38.040	3.224	19,895,000
2009-12-10	38.530	39.200	38.460	38.600	3.271	13,749,000
2009-12-09	38.550	38.590	38.000	38.430	3.257	16,327,000
2009-12-08	38.050	38.860	37.570	38.610	3.272	19,807,000
2009-12-07	38.320	38.520	37.740	38.230	3.240	20,215,000
2009-12-04	38.170	38.600	37.460	38.200	3.237	30,339,000
2009-12-03	36.980	38.170	36.850	37.790	3.203	42,364,000
2009-12-02	34.760	37.060	34.720	36.810	3.120	37,567,000
2009-12-01	34.060	35.210	34.060	34.950	2.962	24,367,000
2009-11-30	34.070	34.380	33.550	33.990	2.881	13,552,000
2009-11-27	33.990	34.840	33.570	34.490	2.923	5,687,000
2009-11-25	34.850	35.180	34.740	34.950	2.962	9,451,000
2009-11-24	34.800	35.010	34.310	34.660	2.937	13,909,000
2009-11-23	34.550	35.370	34.480	34.750	2.945	14,476,000
2009-11-20	34.010	34.490	33.890	34.020	2.883	18,058,000
2009-11-19	35.090	35.090	34.090	34.300	2.907	17,672,000
2009-11-18	36.670	36.760	35.590	35.640	3.021	17,586,000
2009-11-17	36.280	36.780	35.940	36.760	3.115	17,600,000

← NewerPage 71 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.