Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	577.99	591.90	575.33	591.52	56.092	14,567,000
2021-07-16	612.80	616.00	586.00	588.48	55.804	13,538,000
2021-07-15	614.78	621.00	603.58	610.74	57.915	12,497,000
2021-07-14	632.10	640.50	616.35	617.88	58.592	11,507,000
2021-07-13	622.74	626.00	615.55	624.67	59.236	10,834,000
2021-07-12	617.51	629.27	616.96	625.42	59.307	17,315,000
2021-07-09	607.81	614.33	602.88	612.85	58.115	8,372,000
2021-07-08	600.64	613.50	594.21	606.03	57.468	10,218,000
2021-07-07	629.09	629.42	609.77	613.59	58.185	8,622,000
2021-07-06	631.44	637.71	614.45	621.90	58.973	10,240,000
2021-07-02	640.23	641.25	627.00	631.44	59.878	7,426,000
2021-07-01	647.67	649.38	631.22	633.07	60.032	11,343,000
2021-06-30	651.26	651.83	643.41	650.70	61.704	8,033,000
2021-06-29	646.90	654.65	644.01	651.79	61.808	7,976,000
2021-06-28	636.77	649.53	636.69	646.96	61.350	9,633,000
2021-06-25	635.00	636.33	625.72	630.44	59.783	12,496,000
2021-06-24	633.81	637.61	631.80	635.02	60.217	7,681,000
2021-06-23	625.00	633.20	623.34	624.22	59.193	6,796,000
2021-06-22	617.52	626.15	609.25	621.79	58.963	7,199,000
2021-06-21	614.45	623.97	608.58	618.62	58.662	9,930,000
2021-06-18	630.10	631.58	608.89	612.66	58.097	21,139,000
2021-06-17	636.45	647.00	628.70	639.78	60.669	8,548,000
2021-06-16	645.68	650.89	632.55	638.74	60.570	10,738,000
2021-06-15	646.92	654.00	641.81	643.48	61.020	6,380,000
2021-06-14	641.72	651.14	638.19	650.24	61.537	10,188,000
2021-06-11	641.63	642.95	634.83	642.11	60.768	10,244,000
2021-06-10	631.80	647.00	631.80	640.77	60.641	8,440,000
2021-06-09	641.13	643.42	633.11	634.09	60.009	6,594,000
2021-06-08	658.00	658.29	634.34	637.55	60.336	8,856,000
2021-06-07	651.62	652.50	643.00	649.58	61.475	8,127,000
2021-06-04	644.01	656.23	641.80	655.31	62.017	10,443,000
2021-06-03	638.55	642.60	631.20	635.78	60.169	11,786,000
2021-06-02	647.68	655.87	642.50	648.99	61.419	9,195,000
2021-06-01	656.00	673.80	647.50	649.04	61.424	12,760,000
2021-05-28	653.00	655.32	647.99	649.85	61.500	8,414,000
2021-05-27	634.87	651.23	634.87	645.70	61.108	22,452,000
2021-05-26	641.77	646.58	632.36	638.04	60.383	12,621,000
2021-05-25	641.00	652.07	638.24	640.37	60.603	15,017,000
2021-05-24	625.35	641.53	622.02	634.64	60.061	14,088,000
2021-05-21	623.45	625.48	610.20	614.10	58.117	14,747,000
2021-05-20	607.60	634.00	604.40	626.72	59.311	19,741,000
2021-05-19	569.10	603.09	566.03	602.20	56.991	15,769,000
2021-05-18	597.92	601.33	584.74	584.83	55.347	11,679,000
2021-05-17	590.39	592.72	576.00	592.07	56.032	16,791,000
2021-05-14	596.00	609.43	578.00	602.99	57.066	15,485,000
2021-05-13	572.96	594.39	570.18	584.73	55.338	29,402,000
2021-05-12	575.00	577.72	555.80	557.67	52.777	24,293,000
2021-05-11	568.56	595.15	562.93	592.43	56.066	19,469,000
2021-05-10	621.41	624.07	586.16	586.45	55.500	17,659,000
2021-05-07	625.99	634.80	618.20	630.54	59.673	10,335,000
2021-05-06	609.16	619.15	601.41	617.44	58.433	11,911,000
2021-05-05	617.31	620.99	603.36	611.00	57.824	9,835,000
2021-05-04	608.38	609.55	590.20	606.29	57.378	15,878,000
2021-05-03	629.27	630.00	613.78	617.24	58.414	11,582,000
2021-04-30	630.42	637.49	619.82	620.45	58.718	13,667,000
2021-04-29	641.97	643.00	629.52	640.97	60.660	8,938,000
2021-04-28	644.00	644.00	633.53	638.05	60.384	7,380,000
2021-04-27	647.36	649.00	639.80	644.88	61.030	9,919,000
2021-04-26	626.93	643.35	623.73	643.17	60.868	12,987,000
2021-04-23	620.77	630.00	613.57	627.49	59.384	14,888,000

← NewerPage 23 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.