LRCX: Lam Research Corp.

As of Tuesday, August 11th, 2026

$ 311.41

+5.01 +1.64%

Open: 315.03
High: 316.86
Low: 309.35
Volume: 6,850,429
Previous Close on Monday, August 10th, 2026

$ 306.40

-4.95 -1.59%

Open: 319.50
High: 319.99
Low: 305.50
Volume: 6,893,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 315.03 316.86 309.35 311.41 6,847,921 +5.01 +1.64
2026-08-10 319.50 319.99 305.50 306.40 6,893,667 -4.95 -1.59
2026-08-07 311.87 315.59 303.83 311.35 6,675,812 +5.58 +1.82
2026-08-06 300.00 314.16 293.65 305.77 7,021,415 -1.65 -0.54
2026-08-05 318.54 323.64 305.36 307.42 8,576,427 -10.32 -3.25
2026-08-04 308.83 320.25 306.16 317.74 15,417,132 +23.13 +7.85
2026-08-03 283.34 295.93 276.84 294.61 9,969,750 +1.59 +0.54
2026-07-31 315.37 318.40 292.93 293.02 12,556,711 -4.70 -1.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 323.64
On 2026-08-05		 293.65
On 2026-08-06		 -6.33 -1.99 323.64
On 2026-08-05		 293.65
On 2026-08-06		 -9.27 308.47
10D 323.64
On 2026-08-05		 250.50
On 2026-07-29		 41.80 15.50 319.50
On 2026-07-30		 276.84
On 2026-08-03		 -13.35 299.78
20D 357.25
On 2026-07-15		 250.50
On 2026-07-29		 -34.69 -10.02 357.25
On 2026-07-15		 250.50
On 2026-07-29		 -29.88 305.09
WTD 319.99
On 2026-08-10		 305.50
On 2026-08-10		 0.06 0.02 319.99
On 2026-08-10		 309.35
On 2026-08-11		 -3.33 308.91
MTD 323.64
On 2026-08-05		 276.84
On 2026-08-03		 18.39 6.28 323.64
On 2026-08-05		 293.65
On 2026-08-06		 -9.27 307.81
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
MKTX

MarketAxess Holdings Inc.

162.53 +0.03 +0.02 980,175
ETN

Eaton Corporation PLC

459.29 +14.33 +3.22 1,805,047
IWB

iShares Russell 1000 ETF

422.02 -1.29 -0.30 416,594
KRE

SPDR S&P Regional Banking ETF

76.81 +0.78 +1.03 8,297,494
LRCX

Lam Research Corp.

311.41 +5.01 +1.64 6,850,429