LRCX: Lam Research Corp.

As of Friday, September 18th, 2026

$ 288.11

+18.80 +6.98%

Open: 274.41
High: 288.27
Low: 272.64
Volume: 19,461,517
Previous Close on Thursday, September 17th, 2026

$ 269.31

+0.08 +0.03%

Open: 280.46
High: 281.40
Low: 266.90
Volume: 10,426,153

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 274.41 288.27 272.64 288.11 19,461,517 +18.80 +6.98
2026-09-17 280.46 281.40 266.90 269.31 10,426,153 +0.08 +0.03
2026-09-16 277.13 277.78 265.75 269.23 6,882,095 -1.64 -0.61
2026-09-15 278.61 278.61 265.37 270.87 8,842,603 -2.62 -0.96
2026-09-14 275.00 280.20 273.24 273.49 13,085,987 -24.73 -8.29
2026-09-11 303.45 303.69 294.54 298.22 8,791,534 +0.21 +0.07
2026-09-10 302.15 307.03 297.01 298.01 9,842,168 -17.83 -5.65
2026-09-09 319.26 322.21 312.76 315.84 5,454,975 -4.58 -1.43
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 288.27
On 2026-09-18		 265.37
On 2026-09-15		 -10.11 -3.39 280.20
On 2026-09-14		 265.37
On 2026-09-15		 -5.29 274.20
10D 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -4.55 -1.55 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -17.64 291.12
20D 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -22.42 -7.22 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -17.64 297.80
WTD 288.27
On 2026-09-18		 265.37
On 2026-09-15		 -10.11 -3.39 280.20
On 2026-09-14		 265.37
On 2026-09-15		 -5.29 274.20
MTD 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -13.38 -4.44 322.21
On 2026-09-09		 265.37
On 2026-09-15		 -17.64 290.95
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CUBE

CubeSmart

39.55 -0.64 -1.59 6,588,136
VOT

Vanguard Mid-Cap Growth ETF

292.25 +0.67 +0.23 170,146
ZBRA

Zebra Technologies Corporation

346.63 -1.18 -0.34 1,373,245
LRCX

Lam Research Corp.

288.11 +18.80 +6.98 19,461,517