LRCX: Lam Research Corp.

As of Friday, August 29th, 2025

$ 100.15

-3.94 -3.79%

Open: 101.91
High: 102.69
Low: 98.81
Volume: 12,176,698
Previous Close on Thursday, August 28th, 2025

$ 104.09

+0.42 +0.41%

Open: 104.00
High: 104.90
Low: 102.96
Volume: 7,367,268

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 101.91 102.69 98.81 100.15 12,176,423 -3.94 -3.79
2025-08-28 104.00 104.90 102.96 104.09 7,367,268 +0.42 +0.41
2025-08-27 103.17 103.78 102.37 103.67 7,191,720 +0.04 +0.04
2025-08-26 101.30 103.99 101.10 103.63 11,539,378 +2.35 +2.32
2025-08-25 99.98 101.75 99.90 101.28 5,432,420 +1.20 +1.20
2025-08-22 99.05 102.55 98.59 100.08 9,502,160 +1.67 +1.70
2025-08-21 98.76 99.85 97.14 98.41 10,699,931 -0.74 -0.75
2025-08-20 100.99 101.02 97.32 99.15 14,283,288 -1.18 -1.18
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 104.90
On 2025-08-28		 98.81
On 2025-08-29		 0.07 0.07 104.90
On 2025-08-28		 98.81
On 2025-08-29		 -5.81 102.56
10D 104.90
On 2025-08-28		 97.14
On 2025-08-21		 0.64 0.64 104.90
On 2025-08-28		 98.81
On 2025-08-29		 -5.81 100.97
20D 108.02
On 2025-08-14		 94.27
On 2025-08-06		 3.78 3.92 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -10.07 101.12
WTD 104.90
On 2025-08-28		 98.81
On 2025-08-29		 0.07 0.07 104.90
On 2025-08-28		 98.81
On 2025-08-29		 -5.81 102.56
MTD 108.02
On 2025-08-14		 92.47
On 2025-08-01		 5.31 5.60 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -10.07 100.90
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

100.15 -3.94 -3.79 12,176,698