Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	177.13	178.40	174.70	177.60	16.248	25,662,000
2019-05-28	183.54	184.00	178.65	178.92	16.369	25,526,000
2019-05-24	186.78	187.98	181.70	181.90	16.641	21,382,000
2019-05-23	183.80	185.88	182.27	185.45	16.966	18,492,000
2019-05-22	185.38	188.53	185.15	187.18	17.124	11,325,000
2019-05-21	186.61	188.61	185.49	186.91	17.100	20,314,000
2019-05-20	188.64	189.65	182.74	183.67	16.803	32,441,000
2019-05-17	193.09	200.00	193.00	194.16	17.763	24,442,000
2019-05-16	192.04	196.48	190.66	194.46	17.790	17,612,000
2019-05-15	191.16	197.90	190.65	195.48	17.884	16,087,000
2019-05-14	190.46	194.06	189.47	192.44	17.606	16,563,000
2019-05-13	191.30	192.01	186.94	188.30	17.227	28,563,000
2019-05-10	197.09	199.50	193.92	197.90	18.105	17,561,000
2019-05-09	196.00	199.97	193.03	198.63	18.172	19,390,000
2019-05-08	198.50	201.70	197.09	199.71	18.271	15,551,000
2019-05-07	200.89	201.91	194.85	199.94	18.292	29,342,000
2019-05-06	200.33	205.28	198.75	204.54	18.713	12,830,000
2019-05-03	207.39	208.81	206.17	207.78	19.009	12,578,000
2019-05-02	203.96	207.38	203.40	206.84	18.923	13,401,000
2019-05-01	208.04	209.04	203.89	203.96	18.659	11,369,000
2019-04-30	206.23	208.81	205.29	207.43	18.977	16,043,000
2019-04-29	206.73	207.73	204.38	206.12	18.857	16,077,000
2019-04-26	203.00	207.19	199.60	206.39	18.882	28,652,000
2019-04-25	203.00	209.50	202.50	205.08	18.762	47,583,000
2019-04-24	195.15	199.98	194.59	195.44	17.880	26,018,000
2019-04-23	195.00	196.24	193.40	194.78	17.820	20,486,000
2019-04-22	196.29	196.75	193.09	195.22	17.860	11,771,000
2019-04-18	196.73	197.28	194.47	194.77	17.819	14,098,000
2019-04-17	197.34	197.97	194.29	196.29	17.958	16,936,000
2019-04-16	194.50	196.88	193.87	194.62	17.805	15,514,000
2019-04-15	193.38	193.38	189.95	192.81	17.639	14,193,000
2019-04-12	194.11	195.30	192.47	194.08	17.756	11,619,000
2019-04-11	191.31	193.47	190.50	191.31	17.502	11,942,000
2019-04-10	189.80	191.61	188.60	190.84	17.459	14,505,000
2019-04-09	191.82	191.95	189.17	190.46	17.424	17,347,000
2019-04-08	193.60	194.62	191.34	193.58	17.710	17,132,000
2019-04-05	193.21	195.79	192.00	195.15	17.854	21,467,000
2019-04-04	189.59	193.82	189.31	191.03	17.477	21,427,000
2019-04-03	187.63	193.08	186.23	191.54	17.523	32,450,000
2019-04-02	185.07	185.81	183.02	184.26	16.857	13,618,000
2019-04-01	182.00	185.01	181.45	184.70	16.897	17,987,000
2019-03-29	177.77	179.79	177.08	179.01	16.377	15,830,000
2019-03-28	177.77	178.99	174.11	175.68	16.072	16,656,000
2019-03-27	180.17	180.80	177.10	177.64	16.252	13,905,000
2019-03-26	179.74	182.70	179.00	180.05	16.472	16,499,000
2019-03-25	179.03	180.80	176.93	179.09	16.384	12,734,000
2019-03-22	182.31	184.44	178.98	179.45	16.417	22,045,000
2019-03-21	175.79	186.59	175.79	183.80	16.815	31,033,000
2019-03-20	179.17	180.69	174.60	175.74	16.078	20,673,000
2019-03-19	180.28	182.33	178.99	179.35	16.408	20,884,000
2019-03-18	181.82	183.37	178.51	180.20	16.385	20,343,000
2019-03-15	181.34	187.96	180.35	182.39	16.584	61,230,000
2019-03-14	171.00	178.43	171.00	176.53	16.051	36,232,000
2019-03-13	173.11	173.11	170.01	170.41	15.495	21,585,000
2019-03-12	172.86	173.21	170.90	172.06	15.645	16,354,000
2019-03-11	169.63	173.08	169.52	172.01	15.640	20,297,000
2019-03-08	164.70	169.41	163.60	168.83	15.351	19,439,000
2019-03-07	168.51	168.54	164.89	167.16	15.199	24,467,000
2019-03-06	173.50	173.93	168.18	169.19	15.384	30,124,000
2019-03-05	176.96	177.27	172.25	173.54	15.780	25,756,000

← NewerPage 32 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.