Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	538.60	544.97	512.01	515.04	48.624	22,525,000
2021-01-26	570.27	571.29	550.40	552.66	52.176	14,310,000
2021-01-25	571.35	575.61	552.66	567.76	53.601	16,753,000
2021-01-22	562.77	575.58	557.12	563.85	53.232	11,998,000
2021-01-21	569.40	570.30	551.70	564.19	53.264	12,402,000
2021-01-20	583.64	585.42	559.57	563.00	53.152	18,510,000
2021-01-19	559.83	582.48	558.69	580.02	54.759	20,351,000
2021-01-15	552.98	554.69	537.28	547.53	51.692	15,264,000
2021-01-14	542.40	570.52	542.34	557.79	52.660	20,034,000
2021-01-13	534.24	534.24	523.19	526.50	49.706	13,613,000
2021-01-12	520.23	537.86	518.93	536.44	50.645	18,790,000
2021-01-11	495.52	519.91	493.55	516.48	48.760	11,892,000
2021-01-08	514.00	522.25	498.07	501.63	47.358	14,419,000
2021-01-07	507.33	517.72	506.65	514.46	48.570	12,981,000
2021-01-06	490.53	505.71	489.00	496.49	46.873	13,342,000
2021-01-05	479.45	498.83	479.45	494.55	46.690	16,099,000
2021-01-04	478.15	491.96	473.32	478.02	45.129	17,686,000
2020-12-31	482.30	483.98	465.50	472.27	44.586	16,630,000
2020-12-30	478.37	488.34	476.12	484.45	45.736	8,819,000
2020-12-29	475.66	477.02	469.00	473.22	44.676	9,017,000
2020-12-28	485.58	487.43	475.36	476.10	44.948	6,928,000
2020-12-24	473.68	480.34	472.90	480.34	45.348	3,330,000
2020-12-23	479.62	480.79	470.91	471.13	44.479	7,206,000
2020-12-22	479.43	481.74	473.40	476.95	45.028	9,663,000
2020-12-21	469.12	484.71	468.74	483.23	45.621	17,031,000
2020-12-18	484.24	485.71	477.70	480.97	45.408	25,877,000
2020-12-17	489.64	491.88	482.86	486.24	45.905	14,335,000
2020-12-16	496.01	496.48	489.28	493.31	46.573	15,148,000
2020-12-15	500.00	503.25	492.67	495.33	46.763	11,857,000
2020-12-14	495.69	500.98	490.18	491.87	46.437	10,545,000
2020-12-11	488.47	494.28	483.73	491.70	46.421	14,950,000
2020-12-10	489.95	496.20	484.80	490.15	46.274	13,031,000
2020-12-09	509.04	514.68	489.72	493.83	46.622	19,997,000
2020-12-08	505.62	516.65	505.35	511.66	48.305	13,287,000
2020-12-07	499.43	509.45	495.35	508.68	47.901	15,650,000
2020-12-04	486.94	501.60	486.16	499.98	47.082	17,551,000
2020-12-03	480.14	491.75	479.22	484.07	45.584	15,955,000
2020-12-02	466.26	480.98	465.55	479.22	45.127	18,113,000
2020-12-01	460.06	469.49	457.59	467.65	44.037	14,019,000
2020-11-30	455.20	456.89	445.60	452.66	42.626	14,341,000
2020-11-27	450.19	460.62	449.82	456.54	42.991	7,279,000
2020-11-25	448.45	449.53	440.50	446.78	42.072	8,489,000
2020-11-24	450.00	451.12	440.75	446.44	42.040	12,009,000
2020-11-23	436.58	449.87	435.05	448.74	42.257	10,885,000
2020-11-20	438.50	444.96	433.38	433.64	40.835	14,456,000
2020-11-19	428.96	438.87	425.00	437.68	41.215	11,248,000
2020-11-18	436.11	438.84	430.00	430.33	40.523	13,047,000
2020-11-17	435.50	437.82	428.95	431.93	40.674	9,919,000
2020-11-16	430.80	439.65	427.07	439.29	41.367	13,465,000
2020-11-13	425.23	429.75	424.09	426.31	40.145	11,360,000
2020-11-12	424.85	426.00	416.35	418.46	39.405	9,502,000
2020-11-11	411.98	428.61	410.00	424.00	39.927	14,416,000
2020-11-10	409.09	415.74	404.46	407.87	38.408	14,856,000
2020-11-09	425.00	436.00	415.81	416.28	39.200	19,352,000
2020-11-06	399.88	412.01	395.85	409.42	38.554	14,738,000
2020-11-05	390.00	400.34	388.45	399.71	37.640	18,129,000
2020-11-04	373.89	383.20	367.28	380.34	35.816	15,280,000
2020-11-03	356.69	373.17	355.12	370.53	34.892	17,162,000
2020-11-02	348.12	354.47	345.18	350.95	33.048	13,428,000
2020-10-30	348.05	352.72	338.27	342.08	32.213	17,499,000

← NewerPage 25 of 79 · 4,731 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.