Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	335.05	344.32	333.62	341.58	31.725	21,102,000
2020-02-12	328.00	335.18	328.00	334.62	31.078	16,872,000
2020-02-11	322.87	326.83	322.87	325.67	30.247	15,207,000
2020-02-10	313.98	319.89	313.00	319.83	29.705	10,884,000
2020-02-07	320.63	321.28	314.72	315.40	29.293	16,026,000
2020-02-06	326.00	326.85	323.00	323.52	30.047	12,625,000
2020-02-05	331.23	332.53	323.70	325.62	30.242	21,572,000
2020-02-04	316.56	326.82	316.12	325.40	30.222	25,310,000
2020-02-03	300.00	309.58	300.00	308.44	28.647	19,454,000
2020-01-31	308.00	308.97	297.27	298.21	27.697	24,365,000
2020-01-30	318.40	319.00	305.76	310.95	28.880	39,431,000
2020-01-29	302.23	303.99	295.91	298.22	27.698	18,080,000
2020-01-28	298.78	303.25	293.36	301.69	28.020	18,150,000
2020-01-27	297.03	298.68	292.69	293.79	27.286	19,109,000
2020-01-24	315.89	316.73	303.71	306.54	28.470	16,322,000
2020-01-23	312.00	312.68	307.55	312.42	29.016	15,566,000
2020-01-22	311.00	315.36	310.75	311.34	28.916	15,040,000
2020-01-21	308.19	311.91	307.31	308.68	28.669	15,000,000
2020-01-17	307.05	308.49	302.16	308.00	28.606	19,299,000
2020-01-16	301.82	307.26	300.95	305.95	28.415	16,068,000
2020-01-15	299.28	300.55	296.72	298.34	27.709	10,829,000
2020-01-14	300.14	304.37	296.74	300.76	27.933	17,319,000
2020-01-13	294.38	297.33	292.51	297.29	27.611	13,994,000
2020-01-10	299.11	301.28	292.95	294.34	27.337	14,052,000
2020-01-09	302.12	303.88	293.50	297.93	27.671	13,748,000
2020-01-08	297.48	301.67	295.20	299.97	27.860	15,537,000
2020-01-07	291.74	298.54	291.38	296.24	27.514	15,595,000
2020-01-06	289.79	292.03	287.54	289.19	26.859	13,405,000
2020-01-03	292.05	296.81	291.72	294.69	27.370	9,622,000
2020-01-02	295.78	299.80	294.49	297.89	27.667	15,064,000
2019-12-31	291.50	292.59	288.52	292.40	27.157	9,154,000
2019-12-30	292.51	293.21	287.64	292.54	27.170	8,506,000
2019-12-27	295.92	296.37	292.77	293.70	27.278	6,082,000
2019-12-26	294.97	295.32	293.14	294.92	27.391	6,220,000
2019-12-24	295.69	296.08	292.12	294.48	27.350	3,866,000
2019-12-23	298.38	299.00	294.27	294.45	27.347	11,609,000
2019-12-20	297.79	299.39	293.72	297.41	27.622	33,509,000
2019-12-19	290.61	293.41	288.28	293.29	27.240	13,324,000
2019-12-18	290.41	292.25	286.89	288.02	26.750	14,116,000
2019-12-17	286.50	291.25	285.33	290.57	26.987	21,018,000
2019-12-16	286.15	288.44	284.25	284.25	26.400	15,263,000
2019-12-13	283.89	288.87	280.51	281.95	26.186	22,786,000
2019-12-12	274.45	285.53	274.09	284.70	26.442	18,276,000
2019-12-11	268.75	276.05	268.52	275.40	25.578	15,579,000
2019-12-10	268.50	271.63	267.18	268.99	24.983	11,830,000
2019-12-09	271.31	272.21	267.06	268.02	24.786	10,272,000
2019-12-06	268.00	272.58	266.85	269.86	24.956	13,589,000
2019-12-05	264.65	265.25	262.43	264.82	24.490	11,038,000
2019-12-04	262.75	264.44	261.37	262.87	24.310	12,073,000
2019-12-03	256.79	261.60	255.50	257.84	23.844	15,947,000
2019-12-02	266.48	266.48	261.33	262.94	24.316	13,166,000
2019-11-29	270.80	270.80	265.79	266.83	24.676	7,590,000
2019-11-27	270.80	272.06	269.38	270.94	25.056	8,744,000
2019-11-26	270.00	271.41	267.22	269.56	24.928	17,898,000
2019-11-25	264.07	270.06	263.67	269.01	24.877	19,885,000
2019-11-22	265.48	266.67	260.12	261.98	24.227	12,736,000
2019-11-21	265.72	269.68	262.90	263.90	24.405	24,070,000
2019-11-20	275.98	277.26	270.40	274.13	25.351	12,661,000
2019-11-19	284.57	284.57	276.58	276.76	25.594	13,654,000
2019-11-18	282.76	285.77	280.80	282.70	26.143	13,662,000

← NewerPage 29 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.