LRCX: Lam Research Corp.

As of Friday, July 26th, 2024

$ 894.64

+10.52 +1.19%

Open: 908.10
High: 908.66
Low: 889.04
Volume: 1,146,142
Previous Close on Thursday, July 25th, 2024

$ 884.12

-25.75 -2.83%

Open: 910.92
High: 917.66
Low: 881.96
Volume: 1,911,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 908.10 908.66 889.04 894.64 1,146,141 +10.52 +1.19
2024-07-25 910.92 917.66 881.96 884.12 1,911,005 -25.75 -2.83
2024-07-24 950.00 952.24 908.79 909.87 1,241,779 -49.82 -5.19
2024-07-23 963.76 977.28 956.01 959.69 665,718 -17.37 -1.78
2024-07-22 942.00 981.23 930.78 977.06 1,301,234 +59.95 +6.54
2024-07-19 959.54 967.00 915.50 917.11 1,409,101 -35.49 -3.73
2024-07-18 984.18 984.18 935.36 952.60 1,618,228 -15.08 -1.56
2024-07-17 1,019.15 1,019.15 967.19 967.68 2,072,432 -108.31 -10.07
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 981.23
On 2024-07-22		 881.96
On 2024-07-25		 -22.47 -2.45 981.23
On 2024-07-22		 881.96
On 2024-07-25		 -10.12 925.08
10D 1,082.34
On 2024-07-16		 881.96
On 2024-07-25		 -175.18 -16.37 1,082.34
On 2024-07-16		 881.96
On 2024-07-25		 -18.51 960.79
20D 1,130.00
On 2024-07-11		 881.96
On 2024-07-25		 -161.19 -15.27 1,130.00
On 2024-07-11		 881.96
On 2024-07-25		 -21.95 1,022.40
WTD 981.23
On 2024-07-22		 881.96
On 2024-07-25		 -22.47 -2.45 981.23
On 2024-07-22		 881.96
On 2024-07-25		 -10.12 925.08
MTD 1,130.00
On 2024-07-11		 881.96
On 2024-07-25		 -170.21 -15.98 1,130.00
On 2024-07-11		 881.96
On 2024-07-25		 -21.95 1,020.16
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

894.64 +10.52 +1.19 1,146,142