LRCX: Lam Research Corp.

As of Wednesday, February 8th, 2023

$ 533.24

-- 0 0%

Open: 533.24
High: 533.24
Low: 533.24
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 533.24

+12.29 +2.36%

Open: 521.89
High: 536.58
Low: 516.84
Volume: 1,253,932
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 521.89 536.58 516.84 533.24 1,253,932 +12.29 +2.36
2023-02-06 521.90 530.00 518.25 520.95 1,007,996 -8.30 -1.57
2023-02-03 529.30 539.95 526.48 529.25 1,267,473 -11.79 -2.18
2023-02-02 539.04 548.85 529.85 541.04 2,005,711 +10.78 +2.03
2023-02-01 498.69 534.03 498.49 530.26 2,482,347 +30.16 +6.03
2023-01-31 480.72 500.20 480.00 500.10 1,807,190 +21.47 +4.49
2023-01-30 476.36 483.79 473.41 478.63 1,558,721 -4.25 -0.88
2023-01-27 487.99 497.93 482.57 482.88 1,700,268 -14.87 -2.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 548.85
On 2023-02-02
498.49
On 2023-02-01
33.14 6.63 548.85
On 2023-02-02
516.84
On 2023-02-07
-5.83 530.95
10D 548.85
On 2023-02-02
467.00
On 2023-01-25
45.74 9.38 548.85
On 2023-02-02
516.84
On 2023-02-07
-5.83 510.25
20D 548.85
On 2023-02-02
445.57
On 2023-01-11
80.81 17.86 548.85
On 2023-02-02
516.84
On 2023-02-07
-5.83 490.58
WTD 536.58
On 2023-02-07
516.84
On 2023-02-07
3.99 0.75 530.00
On 2023-02-06
530.00
On 2023-02-06
0.00 527.10
MTD 548.85
On 2023-02-02
498.49
On 2023-02-01
33.14 6.63 548.85
On 2023-02-02
516.84
On 2023-02-07
-5.83 530.95
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.96 -0.15 -0.18 1,222,257
KO

The Coca-Cola Company

59.72 -0.35 -0.59 3,617,794
PFE

Pfizer Inc.

43.91 +0.32 +0.72 7,049,096
VZ

Verizon Communications Inc.

40.33 -0.22 -0.54 5,849,401
VIX

CBOE Volatility Index

19.65 +0.99 +5.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,020.09 -136.60 -0.40 142,663,011
DJTA

Dow Jones Transportation Average

15,407.64 -82.18 -0.53 30,189,484
SPX

S&P 500 Index

4,127.69 -36.31 -0.87
OEX

S&P 100 Index

1,852.91 -18.07 -0.97
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,541.78 -186.50 -1.47
NYA

NYSE Composite Index

15,962.74 -58.88 -0.37
XAX

NYSE AMEX Composite Index

4,249.54 -1.45 -0.03
RUI

RUSSELL 1000 Index

2,273.97 -19.37 -0.84
RUT

Russell 2000 Index

1,950.38 -22.23 -1.13
RUA

Russell 3000 Index

2,397.77 -20.85 -0.86
W5000

Wilshire 5000 Total Market Index

41,243.84 -340.59 -0.82
VIX

CBOE Volatility Index

19.65 +0.99 +5.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 +0.44 +1.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 +0.60 +2.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.71 +0.93 +4.48
VXN

CBOE NASDAQ 100 Volatility Index

26.30 +0.84 +3.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,332.17 -61.82 -0.97
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

533.24 0.00 0.00