Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	208.18	211.52	206.06	210.46	19.366	9,905,000
2019-08-21	209.11	209.58	206.92	207.99	19.138	9,280,000
2019-08-20	208.21	208.73	205.33	206.76	19.025	8,549,000
2019-08-19	210.00	211.22	207.15	208.05	19.144	13,950,000
2019-08-16	198.93	206.33	198.37	205.11	18.873	19,249,000
2019-08-15	199.73	200.94	196.45	198.93	18.305	10,367,000
2019-08-14	199.35	201.54	197.26	198.50	18.265	19,203,000
2019-08-13	196.31	206.55	195.09	205.69	18.927	22,814,000
2019-08-12	194.39	197.18	193.80	196.31	18.064	13,060,000
2019-08-09	199.34	200.28	194.42	195.32	17.972	18,801,000
2019-08-08	201.01	202.39	198.37	201.48	18.539	17,327,000
2019-08-07	192.45	197.35	190.71	196.43	18.075	21,443,000
2019-08-06	197.23	199.66	193.12	194.52	17.899	20,037,000
2019-08-05	197.76	198.76	191.62	193.53	17.808	22,825,000
2019-08-02	204.32	205.91	200.47	204.09	18.779	24,246,000
2019-08-01	207.89	217.70	204.05	205.76	18.933	29,749,000
2019-07-31	210.70	212.36	206.16	208.61	19.195	26,525,000
2019-07-30	208.63	212.73	207.56	211.32	19.445	9,560,000
2019-07-29	210.31	211.17	207.85	210.82	19.399	10,921,000
2019-07-26	211.45	212.90	209.55	210.75	19.392	11,249,000
2019-07-25	213.68	214.27	210.07	210.75	19.392	20,844,000
2019-07-24	210.00	218.49	209.01	216.98	19.966	31,408,000
2019-07-23	207.60	210.00	206.36	209.76	19.301	19,498,000
2019-07-22	202.88	207.87	202.87	207.21	19.067	23,575,000
2019-07-19	200.29	200.80	196.93	198.47	18.262	15,318,000
2019-07-18	193.08	200.10	192.16	198.23	18.240	21,088,000
2019-07-17	190.45	192.50	188.11	191.72	17.641	15,796,000
2019-07-16	191.07	192.56	189.40	189.81	17.465	11,091,000
2019-07-15	192.36	193.74	191.09	192.75	17.736	10,092,000
2019-07-12	186.47	192.81	185.47	191.24	17.597	19,750,000
2019-07-11	185.74	185.74	182.32	184.89	17.013	16,132,000
2019-07-10	185.35	189.58	183.72	184.22	16.951	17,782,000
2019-07-09	180.09	184.04	179.91	183.08	16.846	17,438,000
2019-07-08	179.20	182.42	178.92	181.40	16.692	14,965,000
2019-07-05	183.18	184.17	181.10	183.64	16.898	19,537,000
2019-07-03	187.39	187.89	184.59	184.86	17.010	10,480,000
2019-07-02	190.97	190.97	185.52	187.19	17.224	15,263,000
2019-07-01	194.57	197.95	189.12	191.34	17.606	23,652,000
2019-06-28	189.69	189.74	187.09	187.84	17.284	23,367,000
2019-06-27	182.89	186.79	182.75	186.13	17.127	18,912,000
2019-06-26	179.37	182.54	178.59	181.28	16.681	19,941,000
2019-06-25	181.23	181.62	175.58	175.82	16.178	20,799,000
2019-06-24	182.09	182.97	180.61	181.27	16.680	16,784,000
2019-06-21	182.69	185.00	182.43	183.03	16.842	19,916,000
2019-06-20	185.08	186.49	182.36	183.96	16.927	11,268,000
2019-06-19	181.66	183.37	179.42	181.42	16.693	12,339,000
2019-06-18	174.98	184.05	174.43	180.44	16.603	23,698,000
2019-06-17	176.79	176.79	172.38	172.51	15.874	19,722,000
2019-06-14	176.32	177.46	173.50	176.80	16.268	21,876,000
2019-06-13	180.84	182.21	178.75	180.19	16.580	16,484,000
2019-06-12	183.37	184.22	178.82	179.88	16.552	26,863,000
2019-06-11	194.91	195.29	189.37	189.92	17.476	14,779,000
2019-06-10	188.09	193.77	188.09	191.17	17.489	16,890,000
2019-06-07	185.63	189.26	184.63	186.68	17.079	16,194,000
2019-06-06	182.35	185.25	181.65	184.64	16.892	15,890,000
2019-06-05	181.16	183.16	178.93	182.32	16.680	19,468,000
2019-06-04	174.54	180.80	172.76	180.42	16.506	23,986,000
2019-06-03	175.48	177.45	171.04	172.43	15.775	24,126,000
2019-05-31	176.31	179.58	174.53	174.61	15.974	15,766,000
2019-05-30	177.95	182.20	177.52	178.62	16.341	12,630,000

← NewerPage 31 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.