Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	643.90	649.94	611.00	614.54	58.159	24,367,000
2021-04-21	619.58	641.25	617.44	641.25	60.687	20,740,000
2021-04-20	616.74	625.09	608.20	613.03	58.016	13,724,000
2021-04-19	643.72	648.34	609.30	621.73	58.839	24,219,000
2021-04-16	650.82	652.30	640.83	643.71	60.919	11,136,000
2021-04-15	648.02	651.78	637.84	649.50	61.467	10,900,000
2021-04-14	640.93	651.90	634.00	640.43	60.609	8,945,000
2021-04-13	655.56	657.23	637.80	644.99	61.041	13,501,000
2021-04-12	658.66	659.60	645.00	650.27	61.540	15,811,000
2021-04-09	665.16	668.90	656.72	662.00	62.650	12,734,000
2021-04-08	667.02	669.00	654.01	668.00	63.218	12,045,000
2021-04-07	652.48	667.42	650.48	658.78	62.346	14,689,000
2021-04-06	660.00	666.64	644.00	652.48	61.749	23,236,000
2021-04-05	649.70	666.00	639.56	660.80	62.537	23,454,000
2021-04-01	611.23	640.00	610.12	639.30	60.502	24,634,000
2021-03-31	584.00	603.49	583.50	595.24	56.332	23,698,000
2021-03-30	565.00	576.85	562.12	572.56	54.186	9,049,000
2021-03-29	582.34	582.52	559.75	570.29	53.971	17,598,000
2021-03-26	549.72	584.77	549.05	584.23	55.290	18,716,000
2021-03-25	544.87	551.61	525.02	548.03	51.864	14,463,000
2021-03-24	570.67	575.75	551.63	552.45	52.283	19,697,000
2021-03-23	564.32	564.59	543.54	544.41	51.522	14,295,000
2021-03-22	554.00	567.59	550.04	560.03	53.000	14,442,000
2021-03-19	541.94	550.99	532.60	542.31	51.323	23,792,000
2021-03-18	542.13	555.82	533.33	539.17	51.026	25,177,000
2021-03-17	538.88	558.18	530.00	553.01	52.336	13,585,000
2021-03-16	542.51	560.17	539.35	547.18	51.784	15,265,000
2021-03-15	521.60	537.32	520.25	536.75	50.674	10,670,000
2021-03-12	525.00	527.75	516.80	524.82	49.548	14,337,000
2021-03-11	533.87	542.42	529.05	535.39	50.545	16,127,000
2021-03-10	548.66	551.99	515.74	518.70	48.970	19,725,000
2021-03-09	525.90	546.80	523.54	543.51	51.312	17,266,000
2021-03-08	542.81	554.52	501.67	502.61	47.451	19,138,000
2021-03-05	542.67	550.12	516.27	547.70	51.708	22,160,000
2021-03-04	548.56	559.98	511.43	528.81	49.924	25,420,000
2021-03-03	570.75	581.58	550.01	551.23	52.041	16,318,000
2021-03-02	594.01	598.76	572.40	573.36	54.130	14,636,000
2021-03-01	576.56	600.50	575.60	598.81	56.533	17,656,000
2021-02-26	556.93	574.66	545.17	567.19	53.548	17,836,000
2021-02-25	590.00	592.46	544.63	547.65	51.703	26,750,000
2021-02-24	556.16	597.87	554.00	596.90	56.353	15,170,000
2021-02-23	556.55	568.81	536.41	562.65	53.119	17,167,000
2021-02-22	589.39	592.63	565.70	567.80	53.605	16,155,000
2021-02-19	594.38	602.00	588.69	598.41	56.495	16,986,000
2021-02-18	578.64	582.34	567.09	577.77	54.547	11,371,000
2021-02-17	583.69	589.43	571.00	585.91	55.315	14,530,000
2021-02-16	590.00	603.60	587.00	591.79	55.870	14,520,000
2021-02-12	570.18	597.74	565.00	586.16	55.339	20,121,000
2021-02-11	540.00	576.57	539.18	572.21	54.022	29,727,000
2021-02-10	533.00	536.67	521.28	532.50	50.273	8,682,000
2021-02-09	535.62	541.00	526.89	528.08	49.855	9,441,000
2021-02-08	515.00	533.35	514.16	532.78	50.299	14,658,000
2021-02-05	524.52	525.00	509.18	509.76	48.126	12,367,000
2021-02-04	504.50	520.50	500.14	519.53	49.048	14,012,000
2021-02-03	520.10	521.49	501.48	504.33	47.613	16,049,000
2021-02-02	512.50	517.45	505.00	516.07	48.722	14,587,000
2021-02-01	491.05	505.00	486.92	501.45	47.341	16,938,000
2021-01-29	505.01	505.91	481.05	483.95	45.689	28,250,000
2021-01-28	526.37	528.00	504.00	507.35	47.898	24,901,000
2021-01-27	538.60	544.97	512.01	515.04	48.624	22,525,000

← NewerPage 24 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.