LRCX: Lam Research Corp.

As of Friday, August 8th, 2025

$ 101.75

+2.60 +2.62%

Open: 99.15
High: 102.23
Low: 98.99
Volume: 8,742,338
Previous Close on Thursday, August 7th, 2025

$ 99.15

+3.21 +3.35%

Open: 98.60
High: 100.19
Low: 97.97
Volume: 9,551,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 99.15 102.23 98.99 101.75 8,742,338 +2.60 +2.62
2025-08-07 98.60 100.19 97.97 99.15 9,551,476 +3.21 +3.35
2025-08-06 96.30 96.47 94.27 95.94 10,596,456 -0.74 -0.77
2025-08-05 98.78 99.35 95.62 96.68 10,549,636 -1.70 -1.73
2025-08-04 97.43 98.81 96.64 98.38 11,706,305 +2.01 +2.09
2025-08-01 92.71 96.66 92.47 96.37 15,177,681 +1.53 +1.61
2025-07-31 91.02 95.63 90.94 94.84 27,644,854 -4.25 -4.29
2025-07-30 99.52 100.65 97.95 99.09 11,645,559 +0.15 +0.15
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 102.23
On 2025-08-08		 94.27
On 2025-08-06		 5.38 5.58 99.35
On 2025-08-05		 94.27
On 2025-08-06		 -5.11 98.38
10D 102.23
On 2025-08-08		 90.94
On 2025-07-31		 4.79 4.94 100.65
On 2025-07-30		 90.94
On 2025-07-31		 -9.65 97.98
20D 102.59
On 2025-07-21		 90.94
On 2025-07-31		 0.02 0.02 102.59
On 2025-07-21		 90.94
On 2025-07-31		 -11.36 98.68
WTD 102.23
On 2025-08-08		 94.27
On 2025-08-06		 5.38 5.58 99.35
On 2025-08-05		 94.27
On 2025-08-06		 -5.11 98.38
MTD 102.23
On 2025-08-08		 92.47
On 2025-08-01		 6.91 7.29 99.35
On 2025-08-05		 94.27
On 2025-08-06		 -5.11 98.05
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MT

ArcelorMittal

33.60 +1.24 +3.83 2,992,931
G

Genpact Limited

43.54 +1.82 +4.36 2,940,103
EW

Edwards Lifesciences Corp

78.35 +0.42 +0.54 2,877,353
VNO

Vornado Realty Trust

36.91 -0.69 -1.84 975,725
LRCX

Lam Research Corp.

101.75 +2.60 +2.62 8,742,338