Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	557.85	558.18	542.28	546.78	51.977	12,766,000
2021-10-11	548.13	561.47	548.01	552.44	52.515	8,923,000
2021-10-08	558.62	559.95	549.08	550.16	52.298	8,671,000
2021-10-07	564.03	564.14	554.26	555.82	52.836	10,535,000
2021-10-06	550.00	557.90	544.83	551.73	52.448	15,908,000
2021-10-05	556.68	563.28	550.62	555.90	52.844	12,056,000
2021-10-04	565.97	566.50	548.33	550.14	52.296	16,407,000
2021-10-01	571.12	573.65	560.60	569.73	54.159	11,157,000
2021-09-30	573.29	577.53	567.93	569.15	54.104	10,938,000
2021-09-29	586.11	589.00	566.85	567.51	53.948	16,577,000
2021-09-28	596.06	606.36	584.98	585.97	55.702	20,885,000
2021-09-27	602.98	621.99	602.28	616.67	58.621	10,892,000
2021-09-24	604.64	613.80	601.31	612.48	58.080	7,273,000
2021-09-23	600.59	617.94	596.73	612.56	58.088	11,004,000
2021-09-22	594.00	603.73	588.89	601.10	57.001	10,350,000
2021-09-21	592.37	594.28	578.30	586.22	55.590	16,045,000
2021-09-20	594.90	595.05	581.08	589.91	55.940	13,241,000
2021-09-17	614.95	616.23	603.64	608.98	57.748	20,142,000
2021-09-16	603.86	617.16	599.80	615.85	58.400	13,524,000
2021-09-15	600.92	611.87	597.09	611.50	57.987	11,420,000
2021-09-14	600.61	611.40	598.63	603.50	57.228	11,812,000
2021-09-13	602.91	614.94	599.56	608.77	57.728	13,132,000
2021-09-10	602.13	612.12	596.51	598.11	56.717	15,575,000
2021-09-09	581.00	596.92	579.00	593.61	56.291	15,391,000
2021-09-08	591.44	591.59	576.38	583.54	55.336	17,215,000
2021-09-07	599.15	605.64	588.00	593.19	56.251	23,316,000
2021-09-03	602.02	613.34	596.00	610.71	57.912	10,294,000
2021-09-02	602.72	607.85	599.15	602.10	57.096	8,571,000
2021-09-01	607.94	608.99	599.14	599.78	56.876	7,046,000
2021-08-31	608.87	608.87	597.00	604.82	57.354	10,715,000
2021-08-30	614.79	617.80	602.45	607.99	57.654	9,763,000
2021-08-27	589.25	613.19	589.16	609.59	57.806	14,981,000
2021-08-26	588.00	594.29	583.37	585.35	55.507	8,624,000
2021-08-25	587.19	594.80	586.47	588.77	55.832	9,010,000
2021-08-24	586.92	594.00	581.73	585.58	55.529	9,510,000
2021-08-23	572.64	586.40	572.40	584.30	55.408	13,697,000
2021-08-20	583.48	585.50	559.83	565.97	53.670	16,962,000
2021-08-19	565.36	579.24	561.68	577.14	54.729	11,057,000
2021-08-18	578.00	585.57	569.14	569.51	54.005	8,827,000
2021-08-17	581.93	587.47	570.91	578.99	54.904	12,701,000
2021-08-16	579.87	590.52	577.49	588.87	55.841	12,692,000
2021-08-13	583.25	588.34	577.17	580.41	55.039	17,663,000
2021-08-12	598.35	598.45	578.15	583.51	55.333	25,136,000
2021-08-11	619.99	621.91	596.16	608.52	57.704	17,557,000
2021-08-10	640.80	641.22	615.11	617.17	58.525	16,249,000
2021-08-09	650.00	650.33	639.00	640.50	60.737	7,831,000
2021-08-06	642.60	648.35	642.00	647.96	61.444	6,065,000
2021-08-05	651.79	653.61	642.71	645.66	61.226	5,961,000
2021-08-04	648.82	654.65	641.50	649.78	61.617	11,120,000
2021-08-03	645.48	649.34	636.47	645.52	61.213	6,844,000
2021-08-02	646.20	659.49	641.00	641.80	60.860	13,923,000
2021-07-30	611.00	637.50	610.67	637.41	60.444	16,511,000
2021-07-29	610.57	622.47	597.06	619.63	58.758	29,139,000
2021-07-28	625.12	638.00	623.43	635.00	60.215	12,160,000
2021-07-27	635.01	637.26	607.60	622.59	59.039	14,912,000
2021-07-26	641.23	647.96	635.25	640.39	60.727	8,782,000
2021-07-23	641.72	644.65	633.51	640.27	60.715	10,317,000
2021-07-22	632.07	638.19	630.54	635.93	60.304	12,520,000
2021-07-21	608.21	638.78	608.21	637.25	60.429	16,374,000
2021-07-20	595.94	611.78	588.19	607.09	57.569	15,558,000

← NewerPage 22 of 79 · 4,730 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.