LRCX: Lam Research Corp.

As of Friday, May 30th, 2025

$ 84.16

-- 0 0%

Open: 84.16
High: 84.16
Low: 84.16
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 84.16

+0.16 +0.19%

Open: 85.85
High: 86.26
Low: 83.61
Volume: 8,237,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 85.85 86.26 83.61 84.16 8,237,468 +0.16 +0.19
2025-05-28 83.98 85.03 83.58 84.00 9,329,706 +0.06 +0.07
2025-05-27 83.04 84.12 82.31 83.94 9,524,281 +2.88 +3.55
2025-05-23 80.12 81.39 79.78 81.06 8,274,438 -1.50 -1.82
2025-05-22 82.64 83.82 82.05 82.56 6,238,000 -0.23 -0.28
2025-05-21 83.21 84.78 82.23 82.79 8,077,800 -1.50 -1.78
2025-05-20 83.53 84.35 83.05 84.29 6,914,806 +0.47 +0.56
2025-05-19 82.70 84.45 82.54 83.82 9,220,526 -0.61 -0.72
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 86.26
On 2025-05-29		 79.78
On 2025-05-23		 1.37 1.65 83.82
On 2025-05-22		 79.78
On 2025-05-23		 -4.83 83.14
10D 86.26
On 2025-05-29		 79.78
On 2025-05-23		 -0.81 -0.95 85.26
On 2025-05-15		 79.78
On 2025-05-23		 -6.43 83.58
20D 86.26
On 2025-05-29		 71.40
On 2025-05-01		 12.49 17.43 86.04
On 2025-05-14		 79.78
On 2025-05-23		 -7.28 80.35
WTD 86.26
On 2025-05-29		 82.31
On 2025-05-27		 3.10 3.82 84.12
On 2025-05-27		 84.12
On 2025-05-27		 0.00 84.03
MTD 86.26
On 2025-05-29		 71.40
On 2025-05-01		 12.49 17.43 86.04
On 2025-05-14		 79.78
On 2025-05-23		 -7.28 80.35
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,043,296
KO

The Coca-Cola Company

71.95 +0.46 +0.64 2,782,345
PFE

Pfizer Inc.

23.52 +0.07 +0.30 6,890,837
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,648,566
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,187.25 -28.48 -0.07 158,448,787
DJTA

Dow Jones Transportation Average

14,695.40 -49.98 -0.34 35,658,222
SPX

S&P 500 Index

5,898.52 -13.65 -0.23
OEX

S&P 100 Index

2,879.32 -6.28 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,304.92 -59.03 -0.28
NYA

NYSE Composite Index

19,732.26 -11.59 -0.06
XAX

NYSE AMEX Composite Index

5,196.26 -15.86 -0.30
RUI

RUSSELL 1000 Index

3,228.18 -7.39 -0.23
RUT

Russell 2000 Index

2,068.46 -6.32 -0.30
RUA

Russell 3000 Index

3,352.55 -7.79 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,844.54 -17.52 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

319.65 0.00 0.00
LRCX

Lam Research Corp.

84.16 0.00 0.00