LRCX: Lam Research Corp.

As of Wednesday, May 29th, 2024

$ 953.24

-18.02 -1.86%

Open: 957.53
High: 960.84
Low: 952.02
Volume: 875,614
Previous Close on Tuesday, May 28th, 2024

$ 971.26

+0.69 +0.07%

Open: 975.00
High: 975.72
Low: 958.59
Volume: 993,219
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 957.53 960.84 952.02 953.24 875,572 -18.02 -1.86
2024-05-28 975.00 975.72 958.59 971.26 993,219 +0.69 +0.07
2024-05-24 964.08 982.54 961.09 970.57 718,320 +12.44 +1.30
2024-05-23 991.22 992.66 952.45 958.13 1,056,408 -7.64 -0.79
2024-05-22 971.23 972.88 949.35 965.77 886,805 +1.77 +0.18
2024-05-21 971.66 973.73 941.83 964.00 1,290,204 +21.96 +2.33
2024-05-20 914.39 950.00 913.53 942.04 664,634 +29.97 +3.29
2024-05-17 952.43 954.85 905.82 912.07 910,134 -30.83 -3.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 992.66
On 2024-05-23
949.35
On 2024-05-22
-10.76 -1.12 992.66
On 2024-05-23
952.02
On 2024-05-29
-4.09 963.79
10D 992.66
On 2024-05-23
905.82
On 2024-05-17
40.70 4.46 955.07
On 2024-05-16
905.82
On 2024-05-17
-5.16 952.77
20D 992.66
On 2024-05-23
862.09
On 2024-05-02
58.83 6.58 955.07
On 2024-05-16
905.82
On 2024-05-17
-5.16 929.00
WTD 975.72
On 2024-05-28
952.02
On 2024-05-29
-17.33 -1.79 975.72
On 2024-05-28
952.02
On 2024-05-29
-2.43 962.25
MTD 992.66
On 2024-05-23
862.09
On 2024-05-02
58.83 6.58 955.07
On 2024-05-16
905.82
On 2024-05-17
-5.16 929.00
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61