Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	262.47	265.19	259.10	262.23	24.501	17,626,000
2020-05-08	252.90	266.37	252.06	265.40	24.797	28,381,000
2020-05-07	250.00	253.76	247.10	247.63	23.137	15,417,000
2020-05-06	249.35	254.49	244.01	244.56	22.850	23,508,000
2020-05-05	240.61	252.04	239.90	242.81	22.687	22,686,000
2020-05-04	233.98	234.98	231.38	234.52	21.912	26,313,000
2020-05-01	246.73	247.00	229.69	235.02	21.959	57,151,000
2020-04-30	275.00	275.69	254.71	255.28	23.852	38,871,000
2020-04-29	268.00	281.95	265.17	279.99	26.160	21,558,000
2020-04-28	270.23	271.49	259.47	261.85	24.466	17,316,000
2020-04-27	270.20	274.43	262.88	264.41	24.705	21,361,000
2020-04-24	268.53	268.68	258.11	266.67	24.916	15,289,000
2020-04-23	268.85	276.47	262.79	263.96	24.663	26,249,000
2020-04-22	255.46	273.37	255.46	271.78	25.393	35,658,000
2020-04-21	262.42	263.41	242.57	243.63	22.763	29,990,000
2020-04-20	273.03	274.92	266.34	266.73	24.921	17,823,000
2020-04-17	278.16	280.22	271.47	279.02	26.070	18,316,000
2020-04-16	270.01	274.94	263.29	270.71	25.293	20,778,000
2020-04-15	266.00	266.40	258.55	262.81	24.555	15,428,000
2020-04-14	266.20	274.49	263.59	272.51	25.462	16,268,000
2020-04-13	256.21	259.30	250.24	258.78	24.179	14,107,000
2020-04-09	271.70	277.42	255.76	258.28	24.132	26,173,000
2020-04-08	259.89	272.27	257.33	266.75	24.923	18,923,000
2020-04-07	264.18	265.00	251.44	256.22	23.939	25,778,000
2020-04-06	231.62	252.40	229.08	250.75	23.428	33,272,000
2020-04-03	223.06	224.44	213.29	218.15	20.382	14,906,000
2020-04-02	219.58	226.36	215.92	220.57	20.609	18,914,000
2020-04-01	228.95	237.20	220.21	223.33	20.866	24,655,000
2020-03-31	252.25	254.99	238.09	240.00	22.424	27,836,000
2020-03-30	246.46	257.93	241.24	255.30	23.854	21,298,000
2020-03-27	253.35	262.88	240.40	241.22	22.538	32,033,000
2020-03-26	240.18	260.98	235.00	260.34	24.324	31,663,000
2020-03-25	231.82	250.11	228.31	233.55	21.821	28,374,000
2020-03-24	209.49	232.63	207.37	230.64	21.549	29,212,000
2020-03-23	190.68	199.95	185.84	192.85	17.911	30,272,000
2020-03-20	200.01	224.14	187.11	187.89	17.451	39,045,000
2020-03-19	190.52	201.40	187.02	195.01	18.112	33,439,000
2020-03-18	203.44	215.34	181.38	194.14	18.031	36,072,000
2020-03-17	217.07	237.83	203.73	229.30	21.297	36,694,000
2020-03-16	223.82	245.77	213.08	213.54	19.833	30,960,000
2020-03-13	254.00	262.94	242.63	261.78	24.313	26,920,000
2020-03-12	257.07	265.59	237.45	237.85	22.091	36,844,000
2020-03-11	278.54	284.49	272.58	276.63	25.692	31,441,000
2020-03-10	275.68	287.86	267.44	287.57	26.708	23,725,000
2020-03-09	273.00	283.26	267.23	267.60	24.854	26,495,000
2020-03-06	290.77	298.67	285.25	294.41	27.344	20,486,000
2020-03-05	297.85	309.65	296.00	299.13	27.782	20,370,000
2020-03-04	298.87	306.30	293.80	306.24	28.442	19,170,000
2020-03-03	300.30	308.30	288.59	291.46	27.070	25,103,000
2020-03-02	296.64	300.55	284.02	300.33	27.893	23,473,000
2020-02-28	275.82	294.45	273.66	293.43	27.253	31,956,000
2020-02-27	285.64	293.76	282.01	285.70	26.535	28,722,000
2020-02-26	296.24	304.63	294.62	296.60	27.547	23,796,000
2020-02-25	305.82	306.90	289.39	292.22	27.140	25,498,000
2020-02-24	299.20	305.31	295.12	300.46	27.906	31,022,000
2020-02-21	326.22	327.04	315.24	316.80	29.423	21,606,000
2020-02-20	331.95	334.04	324.02	328.49	30.509	18,878,000
2020-02-19	331.18	335.41	330.30	333.85	31.007	15,396,000
2020-02-18	323.24	332.00	323.00	325.34	30.216	27,494,000
2020-02-14	341.49	344.21	336.76	339.30	31.513	11,099,000

← NewerPage 28 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.