LRCX: Lam Research Corp.

As of Tuesday, December 30th, 2025

$ 173.78

-2.09 -1.19%

Open: 176.54
High: 177.36
Low: 173.59
Volume: 5,661,917
Previous Close on Monday, December 29th, 2025

$ 175.87

-2.20 -1.24%

Open: 176.50
High: 179.23
Low: 174.75
Volume: 6,129,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 176.54 177.36 173.59 173.78 5,661,742 -2.09 -1.19
2025-12-29 176.50 179.23 174.75 175.87 6,129,375 -2.20 -1.24
2025-12-26 178.43 179.80 177.80 178.07 5,214,722 +0.74 +0.42
2025-12-24 175.26 177.56 175.20 177.33 2,455,995 +2.17 +1.24
2025-12-23 175.26 177.29 174.78 175.16 6,395,934 -0.10 -0.06
2025-12-22 175.68 175.96 171.49 175.26 10,886,208 +2.99 +1.74
2025-12-19 166.08 173.58 166.08 172.27 38,416,039 +7.57 +4.60
2025-12-18 163.19 168.29 162.00 164.70 13,228,878 +9.72 +6.27
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 179.80
On 2025-12-26		 173.59
On 2025-12-30		 -1.48 -0.84 179.80
On 2025-12-26		 173.59
On 2025-12-30		 -3.45 176.04
10D 179.80
On 2025-12-26		 153.60
On 2025-12-17		 9.48 5.77 166.19
On 2025-12-16		 153.60
On 2025-12-17		 -7.58 171.07
20D 179.80
On 2025-12-26		 153.15
On 2025-12-03		 18.99 12.27 169.69
On 2025-12-10		 153.60
On 2025-12-17		 -9.48 166.74
WTD 179.23
On 2025-12-29		 173.59
On 2025-12-30		 -4.29 -2.41 179.23
On 2025-12-29		 173.59
On 2025-12-30		 -3.15 174.83
MTD 179.80
On 2025-12-26		 153.15
On 2025-12-03		 18.99 12.27 169.69
On 2025-12-10		 153.60
On 2025-12-17		 -9.48 166.74
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

173.78 -2.09 -1.19 5,661,917