Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	280.14	285.87	280.00	283.68	26.234	21,264,000
2019-11-14	271.80	275.81	270.81	275.09	25.440	12,029,000
2019-11-13	268.87	272.87	267.67	272.46	25.196	8,611,000
2019-11-12	275.60	276.57	269.00	270.01	24.970	11,061,000
2019-11-11	269.66	273.11	268.63	271.26	25.085	11,794,000
2019-11-08	271.30	273.25	269.10	272.68	25.217	13,730,000
2019-11-07	278.25	278.30	272.30	274.11	25.349	11,067,000
2019-11-06	276.46	276.72	270.25	275.51	25.479	16,907,000
2019-11-05	279.55	280.82	274.39	277.95	25.704	14,839,000
2019-11-04	280.00	281.72	274.41	278.10	25.718	12,904,000
2019-11-01	273.82	278.51	272.30	278.26	25.733	15,453,000
2019-10-31	276.79	277.54	267.23	271.04	25.065	26,993,000
2019-10-30	276.41	278.36	274.00	277.56	25.668	11,725,000
2019-10-29	280.47	282.88	275.57	276.49	25.569	20,796,000
2019-10-28	272.54	282.00	272.10	281.25	26.009	25,281,000
2019-10-25	265.00	270.63	263.01	270.05	24.974	25,072,000
2019-10-24	252.45	265.85	251.95	265.60	24.562	56,831,000
2019-10-23	232.57	235.48	231.15	233.18	21.564	19,786,000
2019-10-22	239.59	240.05	234.84	234.91	21.724	9,901,000
2019-10-21	236.98	239.87	235.25	238.46	22.052	12,152,000
2019-10-18	235.70	235.70	230.23	233.70	21.612	15,238,000
2019-10-17	238.89	240.29	235.28	236.10	21.834	12,808,000
2019-10-16	238.00	239.89	233.76	234.76	21.710	19,413,000
2019-10-15	237.76	243.58	236.80	242.05	22.384	17,932,000
2019-10-14	236.42	238.30	235.64	236.28	21.851	7,703,000
2019-10-11	239.81	240.28	236.61	237.09	21.926	11,995,000
2019-10-10	232.59	237.41	232.17	234.62	21.697	12,887,000
2019-10-09	232.00	234.74	231.07	233.13	21.559	15,739,000
2019-10-08	229.87	231.25	225.00	227.70	21.057	15,028,000
2019-10-07	233.17	234.50	231.92	232.14	21.468	11,285,000
2019-10-04	230.17	233.41	229.43	233.27	21.572	10,613,000
2019-10-03	229.32	230.12	225.17	229.05	21.182	13,616,000
2019-10-02	227.18	229.58	225.95	228.00	21.085	14,757,000
2019-10-01	233.00	235.53	228.21	230.39	21.306	14,934,000
2019-09-30	229.73	233.31	227.29	231.11	21.373	15,435,000
2019-09-27	238.81	238.81	227.46	230.08	21.171	29,409,000
2019-09-26	241.85	244.98	241.10	242.83	22.344	16,684,000
2019-09-25	232.99	241.96	232.77	241.60	22.231	17,063,000
2019-09-24	239.20	240.00	234.32	235.86	21.703	18,180,000
2019-09-23	235.00	240.09	234.38	238.24	21.922	12,025,000
2019-09-20	237.21	239.40	233.31	235.31	21.652	33,206,000
2019-09-19	238.80	238.90	235.36	236.86	21.795	12,526,000
2019-09-18	235.01	238.69	234.32	237.64	21.867	14,916,000
2019-09-17	234.19	236.80	232.40	236.78	21.787	14,291,000
2019-09-16	232.79	237.08	230.62	234.94	21.618	11,596,000
2019-09-13	236.63	237.90	233.94	235.56	21.675	15,982,000
2019-09-12	235.00	236.34	231.69	234.87	21.612	12,308,000
2019-09-11	232.18	234.75	230.56	234.01	21.533	18,288,000
2019-09-10	229.65	232.00	226.49	231.94	21.342	17,274,000
2019-09-09	229.72	232.64	228.17	230.34	21.195	21,948,000
2019-09-06	227.11	229.94	225.10	227.92	20.972	16,807,000
2019-09-05	227.17	232.26	225.54	226.74	20.864	28,373,000
2019-09-04	215.28	222.22	215.23	221.60	20.391	24,032,000
2019-09-03	211.00	214.01	209.02	212.94	19.594	18,529,000
2019-08-30	211.38	213.05	209.34	210.51	19.370	11,943,000
2019-08-29	207.00	210.00	206.28	207.66	19.108	18,173,000
2019-08-28	199.66	203.81	197.16	203.28	18.705	11,954,000
2019-08-27	203.43	203.43	198.14	199.77	18.382	12,917,000
2019-08-26	204.32	205.53	200.04	201.34	18.526	12,502,000
2019-08-23	207.65	209.50	199.75	200.39	18.439	20,312,000

← NewerPage 30 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.