Lam Research Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	185.17	186.55	180.97	181.17	16.248	43,866,000
2018-06-13	184.21	188.50	184.03	184.59	16.555	44,895,000
2018-06-12	184.90	187.02	183.35	186.93	16.765	36,615,000
2018-06-11	187.65	187.83	183.19	183.71	16.476	54,434,000
2018-06-08	186.13	188.29	185.40	188.03	16.863	52,726,000
2018-06-07	192.26	192.78	184.81	188.83	16.935	127,752,000
2018-06-06	202.48	202.52	196.88	199.61	17.902	39,254,000
2018-06-05	204.66	205.47	201.43	201.84	18.102	25,079,000
2018-06-04	202.47	205.95	200.59	204.59	18.250	28,059,000
2018-06-01	200.00	203.78	198.69	202.68	18.079	34,371,000
2018-05-31	200.66	202.10	197.85	198.18	17.678	30,783,000
2018-05-30	202.13	204.74	200.70	201.83	18.003	28,121,000
2018-05-29	200.28	202.91	198.26	200.28	17.865	20,495,000
2018-05-25	202.98	203.89	201.18	202.03	18.021	22,637,000
2018-05-24	203.55	204.95	200.79	204.37	18.230	21,240,000
2018-05-23	199.98	203.97	199.80	203.31	18.136	19,699,000
2018-05-22	202.25	205.32	202.00	202.98	18.106	27,788,000
2018-05-21	199.34	200.94	196.50	199.87	17.829	25,346,000
2018-05-18	195.25	197.88	192.18	195.49	17.438	52,501,000
2018-05-17	205.66	206.37	201.73	203.33	18.137	26,077,000
2018-05-16	203.41	208.19	202.66	206.91	18.457	22,545,000
2018-05-15	203.41	204.30	199.77	202.19	18.036	19,214,000
2018-05-14	205.10	209.92	203.20	204.03	18.200	33,437,000
2018-05-11	202.42	204.76	200.89	201.55	17.979	19,455,000
2018-05-10	201.23	204.39	200.67	204.01	18.198	18,903,000
2018-05-09	195.60	200.02	195.15	199.72	17.815	23,909,000
2018-05-08	192.60	195.75	192.06	194.86	17.382	21,481,000
2018-05-07	196.11	196.95	192.72	193.48	17.259	33,047,000
2018-05-04	188.00	196.88	187.63	195.47	17.436	32,827,000
2018-05-03	187.75	190.53	185.61	189.43	16.897	21,815,000
2018-05-02	190.29	191.95	188.29	189.52	16.905	21,948,000
2018-05-01	184.14	190.58	183.74	190.39	16.983	28,337,000
2018-04-30	187.35	188.89	183.96	185.06	16.508	29,902,000
2018-04-27	192.28	192.69	185.60	187.26	16.704	30,448,000
2018-04-26	190.89	192.99	188.82	190.40	16.984	36,113,000
2018-04-25	185.99	189.58	181.67	186.67	16.651	31,248,000
2018-04-24	193.87	195.44	182.61	185.82	16.575	50,347,000
2018-04-23	193.50	196.40	190.44	191.86	17.114	34,889,000
2018-04-20	190.71	195.06	189.99	191.91	17.119	49,807,000
2018-04-19	198.58	201.14	188.79	190.39	16.983	87,734,000
2018-04-18	200.24	204.56	196.50	203.77	18.177	91,149,000
2018-04-17	207.22	212.85	206.26	212.33	18.940	60,845,000
2018-04-16	205.25	205.91	201.60	203.55	18.157	19,411,000
2018-04-13	208.55	208.58	202.77	203.74	18.174	21,614,000
2018-04-12	203.82	206.94	202.25	206.02	18.377	30,843,000
2018-04-11	198.25	203.46	197.71	200.86	17.917	24,498,000
2018-04-10	198.91	202.06	196.13	200.17	17.855	27,077,000
2018-04-09	192.83	199.72	192.11	193.12	17.227	26,567,000
2018-04-06	190.91	196.27	189.09	190.65	17.006	31,239,000
2018-04-05	202.68	203.41	192.21	195.02	17.396	35,339,000
2018-04-04	190.50	202.66	190.50	201.67	17.989	36,997,000
2018-04-03	197.92	199.57	193.94	197.97	17.659	26,824,000
2018-04-02	201.49	202.89	191.35	193.87	17.293	35,505,000
2018-03-29	198.10	207.50	196.98	203.16	18.122	35,782,000
2018-03-28	199.63	201.75	194.26	196.21	17.502	35,239,000
2018-03-27	219.23	219.46	200.66	202.62	18.074	42,923,000
2018-03-26	210.65	215.02	207.27	214.96	19.175	34,588,000
2018-03-23	214.05	215.47	202.56	202.63	18.075	52,235,000
2018-03-22	220.50	222.93	214.65	214.82	19.162	32,495,000
2018-03-21	221.87	227.82	221.01	224.28	20.006	35,675,000

← NewerPage 36 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.