LRCX: Lam Research Corp.

As of Friday, May 22nd, 2026

$ 305.35

+3.11 +1.03%

Open: 305.73
High: 309.98
Low: 303.18
Volume: 7,854,413
Previous Close on Thursday, May 21st, 2026

$ 302.24

+10.15 +3.47%

Open: 292.67
High: 303.18
Low: 291.80
Volume: 9,131,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 305.73 309.98 303.18 305.35 7,854,393 +3.11 +1.03
2026-05-21 292.67 303.18 291.80 302.24 9,131,467 +10.15 +3.47
2026-05-20 279.58 293.63 277.52 292.09 8,545,778 +18.71 +6.84
2026-05-19 267.95 278.73 263.71 273.38 8,301,105 -4.58 -1.65
2026-05-18 292.74 294.56 273.08 277.96 8,524,692 -6.76 -2.37
2026-05-15 289.44 289.44 276.48 284.72 9,528,588 -14.43 -4.82
2026-05-14 296.33 302.00 293.01 299.15 5,486,672 +3.71 +1.26
2026-05-13 295.27 298.98 287.18 295.44 6,937,112 +6.20 +2.14
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 309.98
On 2026-05-22		 263.71
On 2026-05-19		 20.63 7.25 294.56
On 2026-05-18		 263.71
On 2026-05-19		 -10.47 290.20
10D 309.98
On 2026-05-22		 263.71
On 2026-05-19		 11.30 3.84 302.00
On 2026-05-14		 263.71
On 2026-05-19		 -12.68 291.56
20D 309.98
On 2026-05-22		 241.60
On 2026-04-29		 37.57 14.03 302.00
On 2026-05-14		 263.71
On 2026-05-19		 -12.68 280.08
WTD 309.98
On 2026-05-22		 263.71
On 2026-05-19		 20.63 7.25 294.56
On 2026-05-18		 263.71
On 2026-05-19		 -10.47 290.20
MTD 309.98
On 2026-05-22		 250.12
On 2026-05-01		 47.49 18.42 302.00
On 2026-05-14		 263.71
On 2026-05-19		 -12.68 286.52
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

305.35 +3.11 +1.03 7,854,413