LRCX: Lam Research Corp.

As of Thursday, May 8th, 2025

$ 74.90

-0.16 -0.21%

Open: 76.10
High: 76.42
Low: 74.82
Volume: 9,158,312
Previous Close on Wednesday, May 7th, 2025

$ 75.06

+1.90 +2.60%

Open: 73.45
High: 75.30
Low: 72.91
Volume: 9,163,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 76.10 76.42 74.82 74.90 9,158,125 -0.16 -0.21
2025-05-07 73.45 75.30 72.91 75.06 9,163,290 +1.90 +2.60
2025-05-06 72.59 73.88 72.59 73.16 6,886,513 -0.75 -1.01
2025-05-05 73.88 74.90 73.78 73.91 6,956,342 -0.61 -0.82
2025-05-02 74.25 75.49 73.69 74.52 13,330,152 +2.79 +3.89
2025-05-01 72.18 73.53 71.40 71.73 14,081,172 +0.06 +0.08
2025-04-30 68.89 71.84 68.53 71.67 11,197,485 +0.77 +1.09
2025-04-29 70.89 71.66 70.22 70.90 8,571,832 -0.67 -0.94
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 76.42
On 2025-05-08		 72.59
On 2025-05-06		 3.17 4.42 75.49
On 2025-05-02		 72.59
On 2025-05-06		 -3.84 74.31
10D 76.42
On 2025-05-08		 68.53
On 2025-04-30		 4.00 5.64 72.29
On 2025-04-25		 68.53
On 2025-04-30		 -5.20 72.88
20D 76.42
On 2025-05-08		 61.14
On 2025-04-21		 3.79 5.33 69.54
On 2025-04-15		 61.14
On 2025-04-21		 -12.08 69.57
WTD 76.42
On 2025-05-08		 72.59
On 2025-05-06		 0.38 0.51 74.90
On 2025-05-05		 72.59
On 2025-05-06		 -3.08 74.26
MTD 76.42
On 2025-05-08		 71.40
On 2025-05-01		 3.23 4.51 75.49
On 2025-05-02		 72.59
On 2025-05-06		 -3.84 73.88
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

74.90 -0.16 -0.21 9,158,312