Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	339.02	358.19	338.80	353.26	33.266	16,077,000
2020-10-28	336.93	344.54	333.31	338.90	31.913	16,392,000
2020-10-27	348.53	349.67	342.54	343.83	32.378	10,757,000
2020-10-26	350.36	353.47	343.30	347.63	32.735	12,365,000
2020-10-23	360.00	362.50	350.32	353.92	33.328	12,317,000
2020-10-22	360.36	363.33	353.08	358.01	33.713	22,331,000
2020-10-21	363.08	371.00	362.02	366.62	34.524	16,811,000
2020-10-20	366.00	368.51	362.50	363.57	34.236	9,326,000
2020-10-19	367.50	369.66	362.01	363.57	34.236	13,590,000
2020-10-16	376.50	376.50	364.65	364.96	34.367	15,911,000
2020-10-15	362.77	376.30	358.92	375.49	35.359	16,829,000
2020-10-14	375.32	381.96	370.21	374.24	35.241	14,145,000
2020-10-13	372.00	378.50	367.40	374.19	35.237	12,292,000
2020-10-12	369.43	373.39	367.13	370.11	34.852	14,547,000
2020-10-09	360.90	364.66	359.17	362.71	34.155	11,957,000
2020-10-08	348.37	355.67	347.00	355.43	33.470	11,930,000
2020-10-07	347.40	351.50	343.51	345.77	32.560	11,084,000
2020-10-06	340.96	351.08	339.41	340.98	32.109	14,251,000
2020-10-05	333.00	343.05	332.61	342.23	32.227	15,403,000
2020-10-02	329.36	335.86	328.56	328.71	30.954	11,960,000
2020-10-01	339.14	339.25	333.14	339.13	31.935	16,935,000
2020-09-30	335.24	338.23	330.20	331.75	31.240	19,892,000
2020-09-29	333.93	342.56	333.79	337.71	31.801	17,997,000
2020-09-28	331.42	337.85	328.70	336.61	31.575	17,928,000
2020-09-25	324.72	331.89	322.00	330.27	30.981	15,512,000
2020-09-24	314.02	334.18	314.02	327.17	30.690	22,068,000
2020-09-23	322.38	327.59	315.86	317.02	29.738	22,289,000
2020-09-22	318.33	319.73	310.19	318.69	29.894	15,072,000
2020-09-21	305.08	317.82	300.70	314.96	29.544	18,802,000
2020-09-18	308.26	310.83	301.89	307.21	28.817	26,603,000
2020-09-17	296.17	308.59	296.17	305.89	28.694	19,136,000
2020-09-16	311.67	314.38	305.86	306.60	28.760	14,157,000
2020-09-15	310.61	312.82	303.00	308.93	28.979	17,141,000
2020-09-14	301.77	308.62	299.63	305.42	28.650	19,547,000
2020-09-11	300.54	303.34	292.28	293.99	27.577	17,272,000
2020-09-10	303.76	305.71	295.78	297.51	27.908	20,852,000
2020-09-09	310.96	311.81	300.33	300.91	28.227	30,867,000
2020-09-08	310.96	316.46	302.19	302.72	28.396	31,138,000
2020-09-04	339.00	339.90	319.69	333.12	31.248	24,709,000
2020-09-03	357.30	357.30	339.40	341.53	32.037	25,566,000
2020-09-02	345.98	365.14	344.25	362.70	34.023	27,631,000
2020-09-01	339.55	346.50	337.57	340.56	31.946	20,873,000
2020-08-31	348.55	349.15	336.24	336.34	31.550	25,334,000
2020-08-28	342.66	351.99	341.45	350.78	32.904	15,962,000
2020-08-27	354.86	354.86	338.59	341.45	32.029	19,022,000
2020-08-26	352.55	354.00	348.07	351.80	33.000	11,947,000
2020-08-25	353.05	356.30	350.50	352.50	33.066	13,102,000
2020-08-24	359.40	360.67	347.32	351.02	32.927	16,823,000
2020-08-21	355.92	356.71	350.33	353.44	33.154	25,555,000
2020-08-20	360.10	363.40	355.27	358.50	33.629	22,140,000
2020-08-19	374.03	376.19	368.26	372.19	34.913	10,746,000
2020-08-18	381.95	382.70	372.93	374.57	35.136	10,473,000
2020-08-17	376.55	384.17	372.81	379.08	35.559	14,184,000
2020-08-14	379.00	384.99	373.00	373.64	35.049	13,446,000
2020-08-13	380.01	382.45	374.38	377.02	35.366	10,764,000
2020-08-12	372.18	383.28	369.93	381.52	35.788	12,230,000
2020-08-11	378.86	380.87	367.39	369.01	34.615	11,101,000
2020-08-10	372.44	376.82	369.15	375.76	35.248	9,292,000
2020-08-07	378.38	381.69	366.45	372.44	34.936	13,854,000
2020-08-06	377.00	379.60	370.79	377.81	35.440	16,996,000

← NewerPage 26 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.