Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	384.58	387.09	382.28	383.47	35.971	8,460,000
2020-08-04	382.18	385.75	380.22	384.96	36.111	11,482,000
2020-08-03	380.80	387.70	379.18	381.41	35.778	15,178,000
2020-07-31	379.56	380.16	369.29	377.16	35.379	20,391,000
2020-07-30	367.78	381.48	367.08	378.54	35.508	25,678,000
2020-07-29	352.10	361.84	349.00	360.83	33.847	21,673,000
2020-07-28	354.61	358.93	348.60	348.93	32.731	13,324,000
2020-07-27	347.44	360.08	346.68	358.08	33.589	17,521,000
2020-07-24	344.21	348.00	336.28	345.72	32.430	20,028,000
2020-07-23	358.85	367.56	350.91	354.82	33.283	17,249,000
2020-07-22	359.97	363.00	356.50	361.96	33.953	10,365,000
2020-07-21	357.37	362.20	352.34	357.02	33.490	17,436,000
2020-07-20	346.27	355.94	342.01	353.75	33.183	12,483,000
2020-07-17	347.86	348.33	341.15	346.27	32.481	11,290,000
2020-07-16	340.27	346.71	338.89	344.88	32.351	11,828,000
2020-07-15	347.07	348.80	335.61	343.22	32.195	16,370,000
2020-07-14	336.07	347.51	331.40	346.06	32.462	20,188,000
2020-07-13	343.00	350.24	336.85	337.14	31.625	21,604,000
2020-07-10	335.09	340.29	330.65	339.98	31.891	14,324,000
2020-07-09	337.36	338.93	331.05	335.76	31.496	16,599,000
2020-07-08	332.79	335.40	329.39	333.80	31.312	9,896,000
2020-07-07	332.13	337.27	327.50	327.89	30.757	12,765,000
2020-07-06	330.01	336.99	328.98	334.96	31.421	14,148,000
2020-07-02	322.86	327.45	318.64	323.70	30.364	17,112,000
2020-07-01	322.15	322.77	316.12	317.48	29.781	15,271,000
2020-06-30	311.19	325.80	308.93	323.46	30.342	27,896,000
2020-06-29	303.75	309.00	300.61	308.46	28.935	14,762,000
2020-06-26	312.40	312.69	300.36	302.52	28.378	42,337,000
2020-06-25	308.17	313.38	300.61	312.60	29.323	15,935,000
2020-06-24	311.04	316.63	303.97	305.78	28.683	17,909,000
2020-06-23	315.02	319.06	312.50	315.98	29.640	17,647,000
2020-06-22	312.00	314.84	307.06	312.30	29.295	15,410,000
2020-06-19	320.30	325.12	313.54	315.25	29.572	26,102,000
2020-06-18	314.01	317.73	312.53	314.80	29.529	12,740,000
2020-06-17	310.59	314.44	307.62	313.78	29.434	18,442,000
2020-06-16	303.48	308.75	299.67	305.48	28.655	25,483,000
2020-06-15	275.85	291.74	274.51	291.14	27.202	21,095,000
2020-06-12	292.80	294.40	276.66	284.52	26.584	21,638,000
2020-06-11	292.29	298.63	281.88	282.43	26.388	20,625,000
2020-06-10	301.41	304.67	299.45	301.30	28.151	16,073,000
2020-06-09	295.65	305.77	293.11	302.33	28.248	16,321,000
2020-06-08	306.85	308.03	296.21	297.59	27.805	16,894,000
2020-06-05	299.89	310.00	299.38	304.92	28.490	24,996,000
2020-06-04	285.53	293.60	283.16	291.84	27.268	20,592,000
2020-06-03	278.51	290.00	275.55	286.89	26.805	24,278,000
2020-06-02	272.41	273.49	267.10	271.46	25.363	16,974,000
2020-06-01	270.60	276.27	269.86	270.97	25.318	13,785,000
2020-05-29	270.51	275.80	266.09	273.67	25.570	27,947,000
2020-05-28	273.00	279.81	265.37	266.82	24.930	22,868,000
2020-05-27	268.32	276.46	258.21	276.11	25.798	24,587,000
2020-05-26	269.50	272.05	265.84	266.36	24.887	19,099,000
2020-05-22	262.36	263.83	257.63	261.14	24.399	17,559,000
2020-05-21	270.25	271.29	260.00	260.70	24.358	17,727,000
2020-05-20	268.00	273.42	267.12	271.17	25.336	20,597,000
2020-05-19	257.85	268.20	256.41	261.66	24.448	19,015,000
2020-05-18	259.49	262.99	253.46	257.47	24.056	26,604,000
2020-05-15	252.75	258.09	248.81	251.84	23.530	36,819,000
2020-05-14	243.56	269.99	240.34	269.00	25.134	35,760,000
2020-05-13	255.96	257.24	241.78	248.19	23.189	25,459,000
2020-05-12	265.27	266.91	255.71	255.98	23.917	17,645,000

← NewerPage 27 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.