LRCX: Lam Research Corp.

As of Wednesday, November 19th, 2025

$ 148.80

+5.56 +3.88%

Open: 146.77
High: 150.40
Low: 145.51
Volume: 9,724,042
Previous Close on Tuesday, November 18th, 2025

$ 143.24

-4.22 -2.86%

Open: 145.25
High: 147.44
Low: 142.50
Volume: 12,663,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 146.77 150.40 145.51 148.80 9,722,535 +5.56 +3.88
2025-11-18 145.25 147.44 142.50 143.24 12,663,170 -4.22 -2.86
2025-11-17 147.31 153.81 145.94 147.46 10,484,586 -0.80 -0.54
2025-11-14 147.51 152.95 145.37 148.26 15,069,342 -5.06 -3.30
2025-11-13 158.89 160.31 151.73 153.32 13,685,000 -8.10 -5.02
2025-11-12 161.31 162.16 158.48 161.42 8,944,995 +2.24 +1.41
2025-11-11 164.17 164.62 157.71 159.18 9,019,481 -7.19 -4.32
2025-11-10 164.56 167.15 163.70 166.37 10,019,944 +7.02 +4.41
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 160.31
On 2025-11-13		 142.50
On 2025-11-18		 -12.62 -7.82 160.31
On 2025-11-13		 142.50
On 2025-11-18		 -11.11 148.22
10D 167.15
On 2025-11-10		 142.50
On 2025-11-18		 -16.25 -9.85 167.15
On 2025-11-10		 142.50
On 2025-11-18		 -14.75 154.96
20D 167.15
On 2025-11-10		 137.37
On 2025-10-23		 7.55 5.35 167.15
On 2025-11-10		 142.50
On 2025-11-18		 -14.75 156.13
WTD 153.81
On 2025-11-17		 142.50
On 2025-11-18		 0.54 0.36 153.81
On 2025-11-17		 142.50
On 2025-11-18		 -7.35 146.50
MTD 167.15
On 2025-11-10		 142.50
On 2025-11-18		 -8.66 -5.50 167.15
On 2025-11-10		 142.50
On 2025-11-18		 -14.75 156.28
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CVNA

Carvana Co.

329.75 +12.53 +3.95 2,565,095
MT

ArcelorMittal

40.36 +1.06 +2.70 911,688
G

Genpact Limited

43.92 +0.12 +0.27 2,131,324
VNO

Vornado Realty Trust

34.03 +0.74 +2.22 1,987,295
LRCX

Lam Research Corp.

148.80 +5.56 +3.88 9,724,042