LRCX: Lam Research Corp.

As of Thursday, October 30th, 2025

$ 161.01

+0.34 +0.21%

Open: 162.37
High: 165.22
Low: 160.30
Volume: 10,331,387
Previous Close on Wednesday, October 29th, 2025

$ 160.67

+5.05 +3.25%

Open: 158.25
High: 163.09
Low: 158.09
Volume: 12,747,451

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 162.37 165.22 160.30 161.01 10,322,738 +0.34 +0.21
2025-10-29 158.25 163.09 158.09 160.67 12,747,451 +5.05 +3.25
2025-10-28 155.52 156.13 154.28 155.62 7,920,700 -1.28 -0.82
2025-10-27 156.14 158.25 155.74 156.90 13,274,819 +5.22 +3.44
2025-10-24 149.91 153.21 148.00 151.68 10,954,980 +4.14 +2.81
2025-10-23 138.00 148.46 137.37 147.54 13,328,561 +6.29 +4.45
2025-10-22 144.90 145.75 136.86 141.25 15,823,046 -3.79 -2.61
2025-10-21 143.98 145.44 142.47 145.04 8,841,775 +0.99 +0.69
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 165.22
On 2025-10-30		 148.00
On 2025-10-24		 13.47 9.13 158.25
On 2025-10-27		 154.28
On 2025-10-28		 -2.51 157.18
10D 165.22
On 2025-10-30		 136.86
On 2025-10-22		 18.61 13.06 146.48
On 2025-10-20		 136.86
On 2025-10-22		 -6.57 150.53
20D 165.22
On 2025-10-30		 131.02
On 2025-10-10		 14.02 9.54 153.70
On 2025-10-06		 131.02
On 2025-10-10		 -14.75 145.94
WTD 165.22
On 2025-10-30		 154.28
On 2025-10-28		 9.33 6.15 158.25
On 2025-10-27		 154.28
On 2025-10-28		 -2.51 158.55
MTD 165.22
On 2025-10-30		 131.02
On 2025-10-10		 27.11 20.25 153.70
On 2025-10-06		 131.02
On 2025-10-10		 -14.75 145.84
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

305.07 -48.88 -13.81 12,143,982
VNO

Vornado Realty Trust

37.42 -0.22 -0.58 889,402
LRCX

Lam Research Corp.

161.01 +0.34 +0.21 10,331,387