LRCX: Lam Research Corp.

As of Monday, August 31st, 2026

$ 301.49

-0.41 -0.14%

Open: 303.19
High: 303.40
Low: 298.77
Volume: 6,881,543
Previous Close on Friday, August 28th, 2026

$ 301.90

-16.68 -5.24%

Open: 318.03
High: 318.29
Low: 301.05
Volume: 8,035,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 303.19 303.40 298.77 301.49 6,316,022 -0.41 -0.14
2026-08-28 318.03 318.29 301.05 301.90 8,035,036 -16.68 -5.24
2026-08-27 318.88 321.41 310.44 318.58 6,552,200 +5.70 +1.82
2026-08-26 314.61 315.72 308.05 312.88 3,945,492 -1.78 -0.57
2026-08-25 316.20 318.61 307.86 314.66 5,007,269 +4.49 +1.45
2026-08-24 307.94 311.44 297.78 310.17 7,742,203 -3.83 -1.22
2026-08-21 317.86 319.10 303.85 314.00 5,902,017 +3.47 +1.12
2026-08-20 305.23 312.54 302.95 310.53 6,006,100 +3.36 +1.09
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 321.41
On 2026-08-27		 298.77
On 2026-08-31		 -8.68 -2.80 321.41
On 2026-08-27		 298.77
On 2026-08-31		 -7.04 309.90
10D 329.07
On 2026-08-18		 297.78
On 2026-08-24		 -42.35 -12.32 329.07
On 2026-08-18		 297.78
On 2026-08-24		 -9.51 311.93
20D 345.28
On 2026-08-17		 293.65
On 2026-08-06		 6.88 2.34 345.28
On 2026-08-17		 297.78
On 2026-08-24		 -13.76 315.94
WTD 303.40
On 2026-08-31		 298.77
On 2026-08-31		 -0.41 -0.14 -- -- -- 301.49
MTD 345.28
On 2026-08-17		 276.84
On 2026-08-03		 8.47 2.89 345.28
On 2026-08-17		 297.78
On 2026-08-24		 -13.76 314.92
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
BLV

Vanguard Long-Term Bond ETF

66.22 -0.19 -0.29 575,316
CUBE

CubeSmart

39.72 -0.30 -0.75 4,299,868
TFI

SPDR Barclays Capital Municipal Bond ETF

44.66 -0.04 -0.09 320,165
XAR

SPDR S&P Aerospace & Defense ETF

256.52 -5.27 -2.01 236,747
LRCX

Lam Research Corp.

301.49 -0.41 -0.14 6,881,543