Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	158.53	159.00	148.51	149.69	13.611	52,282,000
2018-12-03	161.00	162.87	158.25	161.02	14.541	36,837,000
2018-11-30	153.00	157.18	150.83	156.96	14.175	36,878,000
2018-11-29	152.32	154.92	151.82	152.75	13.794	19,321,000
2018-11-28	147.59	153.92	145.01	153.84	13.893	31,957,000
2018-11-27	145.41	147.79	144.89	146.83	13.260	20,098,000
2018-11-26	146.50	146.96	144.17	146.80	13.257	15,651,000
2018-11-23	142.89	147.21	142.89	143.94	12.999	8,669,000
2018-11-21	145.92	147.58	144.34	144.52	13.051	22,895,000
2018-11-20	140.24	149.11	139.87	143.45	12.954	52,282,000
2018-11-19	146.89	148.58	143.55	143.74	12.981	25,399,000
2018-11-16	142.52	150.66	141.62	148.00	13.365	37,911,000
2018-11-15	142.17	147.78	141.60	146.40	13.221	32,110,000
2018-11-14	145.62	147.66	141.58	142.74	12.890	24,399,000
2018-11-13	145.07	147.13	143.11	143.95	13.000	28,856,000
2018-11-12	145.55	146.01	142.07	142.91	12.906	24,391,000
2018-11-09	149.57	150.86	146.89	147.85	13.352	18,722,000
2018-11-08	149.87	153.31	149.24	151.68	13.698	12,459,000
2018-11-07	153.99	154.00	151.17	151.69	13.699	25,775,000
2018-11-06	146.78	152.39	146.50	152.07	13.733	32,368,000
2018-11-05	151.32	151.50	145.47	147.61	13.330	22,178,000
2018-11-02	152.93	154.10	150.07	151.51	13.682	29,116,000
2018-11-01	142.64	152.04	142.50	151.86	13.714	57,921,000
2018-10-31	141.66	143.07	140.22	141.73	12.799	28,055,000
2018-10-30	135.83	141.08	134.86	139.27	12.577	40,181,000
2018-10-29	140.78	142.52	133.42	135.78	12.262	37,667,000
2018-10-26	138.46	142.26	136.56	139.10	12.562	37,699,000
2018-10-25	141.00	144.05	139.39	142.56	12.874	31,346,000
2018-10-24	144.25	145.23	139.15	139.31	12.581	39,102,000
2018-10-23	139.60	147.66	139.58	146.39	13.220	38,654,000
2018-10-22	146.73	147.59	143.64	144.27	13.029	27,412,000
2018-10-19	145.62	148.55	144.42	145.20	13.113	41,175,000
2018-10-18	145.68	146.54	143.41	145.09	13.103	43,263,000
2018-10-17	152.50	153.96	146.20	147.18	13.291	87,861,000
2018-10-16	144.22	146.45	143.27	145.27	13.119	45,363,000
2018-10-15	142.00	144.19	140.36	142.51	12.870	26,998,000
2018-10-12	142.98	146.64	140.77	143.61	12.969	37,654,000
2018-10-11	140.78	142.88	135.99	137.62	12.428	39,716,000
2018-10-10	142.40	143.67	138.76	139.78	12.623	45,539,000
2018-10-09	145.62	146.00	141.35	144.47	13.047	39,021,000
2018-10-08	147.20	149.11	145.30	146.08	13.192	24,404,000
2018-10-05	148.77	150.45	146.80	147.90	13.356	23,365,000
2018-10-04	150.97	151.00	147.63	149.01	13.457	26,982,000
2018-10-03	151.84	153.31	150.22	152.17	13.742	16,745,000
2018-10-02	149.50	154.85	149.28	151.08	13.644	28,033,000
2018-10-01	150.63	151.86	149.18	150.24	13.568	23,595,000
2018-09-28	150.48	153.30	149.14	151.70	13.699	21,552,000
2018-09-27	150.21	151.74	148.54	150.57	13.597	22,384,000
2018-09-26	148.05	151.76	147.54	148.81	13.439	34,514,000
2018-09-25	155.01	155.01	150.51	151.29	13.662	34,302,000
2018-09-24	154.96	155.29	152.51	154.74	13.974	19,800,000
2018-09-21	153.51	156.55	153.51	155.68	14.059	41,910,000
2018-09-20	154.86	157.04	154.33	155.28	14.023	24,502,000
2018-09-19	155.36	155.36	152.72	153.19	13.834	21,014,000
2018-09-18	152.36	155.47	152.36	153.65	13.876	15,270,000
2018-09-17	152.84	154.42	151.82	152.10	13.736	19,409,000
2018-09-14	153.76	155.74	151.89	153.46	13.858	24,852,000
2018-09-13	152.00	154.41	151.02	153.12	13.828	31,504,000
2018-09-12	150.25	151.80	149.02	150.37	13.579	50,018,000
2018-09-11	155.00	156.20	153.19	155.40	14.034	35,012,000

← NewerPage 34 of 79 · 4,732 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.