Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	177.35	180.29	176.56	177.77	16.164	22,781,000
2019-03-01	177.67	179.06	175.89	176.75	16.071	15,136,000
2019-02-28	176.16	177.04	174.90	176.09	16.011	16,597,000
2019-02-27	177.64	178.21	174.32	177.20	16.112	17,586,000
2019-02-26	178.89	180.32	178.20	178.56	16.236	15,063,000
2019-02-25	182.30	182.38	179.42	179.60	16.331	18,380,000
2019-02-22	176.44	179.91	175.10	179.22	16.296	27,103,000
2019-02-21	182.19	182.84	178.57	178.82	16.260	19,141,000
2019-02-20	181.17	183.20	180.56	182.21	16.568	21,972,000
2019-02-19	180.94	183.00	180.22	180.31	16.395	15,516,000
2019-02-15	182.02	183.15	179.34	181.09	16.466	23,138,000
2019-02-14	180.06	185.24	180.06	181.33	16.488	20,012,000
2019-02-13	180.08	182.96	179.28	181.01	16.459	20,281,000
2019-02-12	178.00	180.14	177.30	179.25	16.299	19,631,000
2019-02-11	175.63	177.00	174.84	175.92	15.996	16,828,000
2019-02-08	172.68	175.64	171.65	175.30	15.940	17,042,000
2019-02-07	175.02	176.70	173.26	175.72	15.978	21,664,000
2019-02-06	174.33	180.53	174.00	177.10	16.103	33,794,000
2019-02-05	172.58	174.44	171.70	173.69	15.793	24,743,000
2019-02-04	172.45	173.95	170.88	173.16	15.745	17,386,000
2019-02-01	170.20	173.50	169.43	172.77	15.710	28,917,000
2019-01-31	169.61	172.90	167.86	169.58	15.420	30,481,000
2019-01-30	167.43	172.53	166.65	170.93	15.542	38,807,000
2019-01-29	169.34	169.97	163.91	164.99	15.002	34,212,000
2019-01-28	160.00	167.00	159.00	166.06	15.099	45,139,000
2019-01-25	163.03	166.81	159.75	165.49	15.048	71,585,000
2019-01-24	150.25	162.18	150.02	161.20	14.658	134,214,000
2019-01-23	140.67	142.27	137.58	139.33	12.669	35,068,000
2019-01-22	146.35	146.53	138.43	139.89	12.720	37,249,000
2019-01-18	143.29	149.88	143.10	147.55	13.416	37,802,000
2019-01-17	137.97	141.95	136.65	141.76	12.890	18,445,000
2019-01-16	140.14	141.75	138.64	138.75	12.616	19,124,000
2019-01-15	141.32	142.36	138.88	140.00	12.730	14,539,000
2019-01-14	142.25	142.32	138.63	140.43	12.769	32,391,000
2019-01-11	143.95	147.07	142.90	144.11	13.104	22,813,000
2019-01-10	143.09	145.57	141.39	144.57	13.145	20,094,000
2019-01-09	138.71	144.67	138.28	144.00	13.094	33,367,000
2019-01-08	140.23	140.47	133.36	136.93	12.451	27,463,000
2019-01-07	138.47	141.07	137.39	139.29	12.665	13,940,000
2019-01-04	134.09	138.24	133.35	138.06	12.553	21,270,000
2019-01-03	135.20	136.35	131.35	131.63	11.969	21,111,000
2019-01-02	133.46	139.65	133.40	138.30	12.575	17,126,000
2018-12-31	136.78	137.90	134.31	136.17	12.382	15,972,000
2018-12-28	133.60	138.04	133.32	135.42	12.313	22,876,000
2018-12-27	127.91	133.29	127.51	133.28	12.119	18,137,000
2018-12-26	124.97	130.94	122.64	130.84	11.897	32,388,000
2018-12-24	126.57	127.42	123.22	123.28	11.210	13,052,000
2018-12-21	129.11	131.99	126.74	127.16	11.562	39,131,000
2018-12-20	132.12	132.95	126.65	128.31	11.667	43,698,000
2018-12-19	135.59	140.43	129.93	131.12	11.922	36,244,000
2018-12-18	137.03	142.35	136.28	137.93	12.542	25,001,000
2018-12-17	135.03	139.18	133.94	135.68	12.337	24,680,000
2018-12-14	136.13	137.47	133.92	135.37	12.309	33,849,000
2018-12-13	139.51	140.56	137.73	138.76	12.617	16,696,000
2018-12-12	141.07	141.76	137.40	138.45	12.589	30,169,000
2018-12-11	140.41	144.77	137.39	138.29	12.574	22,135,000
2018-12-10	137.31	139.22	135.16	137.82	12.532	27,340,000
2018-12-07	145.62	145.69	137.44	138.03	12.551	30,846,000
2018-12-06	145.00	147.41	142.05	145.73	13.251	55,664,000
2018-12-04	158.53	159.00	148.51	149.69	13.611	52,282,000

← NewerPage 33 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.