Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	161.43	161.45	158.25	159.46	14.301	22,927,000
2018-09-07	158.60	161.42	158.52	159.58	14.312	31,932,000
2018-09-06	170.30	170.85	159.99	160.05	14.354	56,661,000
2018-09-05	170.61	172.32	169.17	172.04	15.429	29,233,000
2018-09-04	171.75	172.92	168.34	171.96	15.422	26,060,000
2018-08-31	172.28	174.67	171.72	173.09	15.523	22,122,000
2018-08-30	172.50	174.62	172.15	172.47	15.468	21,550,000
2018-08-29	173.28	174.94	171.87	172.62	15.481	23,196,000
2018-08-28	173.23	174.32	170.80	174.14	15.617	35,476,000
2018-08-27	173.00	178.08	172.95	176.21	15.803	31,687,000
2018-08-24	174.04	174.15	171.44	172.46	15.467	20,123,000
2018-08-23	172.59	174.45	172.30	172.77	15.495	22,220,000
2018-08-22	173.43	175.09	172.70	173.08	15.522	17,181,000
2018-08-21	172.26	175.50	171.58	174.39	15.640	27,194,000
2018-08-20	169.57	172.01	166.97	171.28	15.361	25,374,000
2018-08-17	170.86	171.12	166.32	169.91	15.238	42,193,000
2018-08-16	173.88	176.70	172.30	174.29	15.631	26,004,000
2018-08-15	174.44	174.82	170.89	172.83	15.500	29,154,000
2018-08-14	178.58	179.65	176.42	176.69	15.846	19,201,000
2018-08-13	178.86	179.10	176.05	178.15	15.977	21,843,000
2018-08-10	180.57	181.43	177.44	178.10	15.973	29,623,000
2018-08-09	186.68	187.64	182.74	184.49	16.546	32,915,000
2018-08-08	185.05	190.50	184.71	190.02	17.042	21,288,000
2018-08-07	188.75	188.98	183.65	185.91	16.673	27,277,000
2018-08-06	186.21	188.58	186.16	188.31	16.888	17,930,000
2018-08-03	186.80	188.09	185.83	187.29	16.797	15,075,000
2018-08-02	183.78	188.08	183.62	187.10	16.780	18,192,000
2018-08-01	189.87	190.80	185.84	186.29	16.707	25,590,000
2018-07-31	190.07	196.70	189.74	190.64	17.097	34,177,000
2018-07-30	189.49	190.00	185.88	187.84	16.846	34,120,000
2018-07-27	185.00	193.45	184.56	190.02	17.042	80,737,000
2018-07-26	172.26	177.64	172.00	177.26	15.897	38,416,000
2018-07-25	173.49	174.38	170.44	172.80	15.497	22,323,000
2018-07-24	176.18	179.19	173.00	173.39	15.550	23,002,000
2018-07-23	176.30	176.50	171.53	174.84	15.680	22,954,000
2018-07-20	178.18	178.44	175.90	177.81	15.947	17,208,000
2018-07-19	180.11	181.47	177.83	178.23	15.984	20,152,000
2018-07-18	183.04	183.88	179.05	181.32	16.261	32,971,000
2018-07-17	170.53	178.04	170.53	177.24	15.896	24,194,000
2018-07-16	171.12	172.90	170.77	171.79	15.407	18,735,000
2018-07-13	172.26	174.20	171.27	171.79	15.407	21,323,000
2018-07-12	170.11	173.42	169.72	171.32	15.365	26,871,000
2018-07-11	174.50	175.99	168.82	169.26	15.180	34,509,000
2018-07-10	177.02	177.93	175.10	176.40	15.820	19,771,000
2018-07-09	175.73	177.12	172.30	177.02	15.876	20,559,000
2018-07-06	171.30	174.09	169.00	173.86	15.592	23,543,000
2018-07-05	169.31	172.30	169.29	171.82	15.409	23,862,000
2018-07-03	173.19	173.50	166.89	167.25	15.000	20,484,000
2018-07-02	169.99	173.27	168.61	173.05	15.520	21,153,000
2018-06-29	172.55	174.84	172.24	172.85	15.502	32,016,000
2018-06-28	168.01	171.14	166.37	170.87	15.324	33,546,000
2018-06-27	175.00	175.49	169.79	169.80	15.228	26,858,000
2018-06-26	175.52	175.75	171.74	173.93	15.599	35,058,000
2018-06-25	172.21	173.00	167.62	171.01	15.337	36,180,000
2018-06-22	177.49	177.60	172.94	174.70	15.668	29,503,000
2018-06-21	178.17	179.25	175.39	176.05	15.789	32,827,000
2018-06-20	175.48	176.29	173.19	174.54	15.653	27,759,000
2018-06-19	170.90	174.83	170.51	173.35	15.547	37,362,000
2018-06-18	176.63	176.70	174.00	174.20	15.623	45,187,000
2018-06-15	179.26	180.90	178.00	178.41	16.000	43,553,000

← NewerPage 35 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.