LRCX: Lam Research Corp.

As of Friday, January 17th, 2025

$ 80.30

+1.08 +1.36%

Open: 81.41
High: 81.81
Low: 79.60
Volume: 10,186,551
Previous Close on Thursday, January 16th, 2025

$ 79.22

+3.07 +4.03%

Open: 78.89
High: 82.83
Low: 78.31
Volume: 19,151,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 81.41 81.81 79.60 80.30 10,184,296 +1.08 +1.36
2025-01-16 78.89 82.83 78.31 79.22 19,151,660 +3.07 +4.03
2025-01-15 75.86 77.27 75.45 76.15 11,056,700 +1.09 +1.45
2025-01-14 75.04 75.13 73.59 75.06 7,915,068 +0.61 +0.82
2025-01-13 73.17 74.58 72.56 74.45 8,314,722 -0.20 -0.27
2025-01-10 76.02 76.23 74.32 74.65 11,652,357 -2.39 -3.10
2025-01-08 77.42 77.75 76.24 77.04 7,792,825 -0.48 -0.62
2025-01-07 78.86 80.14 76.89 77.52 10,257,094 -0.46 -0.59
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 82.83
On 2025-01-16		 72.56
On 2025-01-13		 5.65 7.57 82.83
On 2025-01-16		 79.60
On 2025-01-17		 -3.90 77.04
10D 82.83
On 2025-01-16		 72.56
On 2025-01-13		 7.86 10.85 80.15
On 2025-01-06		 72.56
On 2025-01-13		 -9.47 76.75
20D 82.83
On 2025-01-16		 70.16
On 2024-12-19		 2.49 3.20 79.31
On 2024-12-18		 70.16
On 2024-12-19		 -11.54 74.88
WTD 82.83
On 2025-01-16		 72.56
On 2025-01-13		 5.65 7.57 82.83
On 2025-01-16		 79.60
On 2025-01-17		 -3.90 77.04
MTD 82.83
On 2025-01-16		 71.74
On 2025-01-02		 8.07 11.17 80.15
On 2025-01-06		 72.56
On 2025-01-13		 -9.47 76.36
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

80.30 +1.08 +1.36 10,186,551