LRCX: Lam Research Corp.

As of Thursday, June 1st, 2023

$ 619.86

+3.16 +0.51%

Open: 616.70
High: 625.48
Low: 604.67
Volume: 1,439,296
Previous Close on Wednesday, May 31st, 2023

$ 616.70

-13.26 -2.10%

Open: 618.39
High: 630.33
Low: 613.89
Volume: 2,687,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 616.70 625.48 604.67 619.86 1,439,296 +3.16 +0.51
2023-05-31 618.39 630.33 613.89 616.70 2,687,993 -13.26 -2.10
2023-05-30 640.00 644.60 619.20 629.96 1,363,313 +1.71 +0.27
2023-05-26 605.00 633.01 599.98 628.25 2,197,995 +26.15 +4.34
2023-05-25 586.00 606.79 579.94 602.10 2,046,291 +36.23 +6.40
2023-05-24 563.54 569.14 559.41 565.87 1,235,909 -7.62 -1.33
2023-05-23 580.11 581.47 572.12 573.49 1,066,675 -11.58 -1.98
2023-05-22 584.80 591.68 581.74 585.07 1,042,168 -3.79 -0.64
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 644.60
On 2023-05-30		 579.94
On 2023-05-25		 53.99 9.54 644.60
On 2023-05-30		 604.67
On 2023-06-01		 -6.19 619.37
10D 644.60
On 2023-05-30		 559.41
On 2023-05-24		 45.75 7.97 600.29
On 2023-05-18		 559.41
On 2023-05-24		 -6.81 600.89
20D 644.60
On 2023-05-30		 507.19
On 2023-05-04		 105.31 20.47 600.29
On 2023-05-18		 559.41
On 2023-05-24		 -6.81 568.03
WTD 644.60
On 2023-05-30		 604.67
On 2023-06-01		 -8.39 -1.34 644.60
On 2023-05-30		 604.67
On 2023-06-01		 -6.19 622.17
MTD 625.48
On 2023-06-01		 604.67
On 2023-06-01		 3.16 0.51 -- -- -- 619.86
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,767,306
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00