LRCX: Lam Research Corp.

As of Friday, May 17th, 2024

$ 912.07

-30.83 -3.27%

Open: 952.43
High: 954.85
Low: 905.82
Volume: 910,134
Previous Close on Thursday, May 16th, 2024

$ 942.90

-4.85 -0.51%

Open: 950.05
High: 955.07
Low: 942.50
Volume: 812,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 952.43 954.85 905.82 912.07 910,134 -30.83 -3.27
2024-05-16 950.05 955.07 942.50 942.90 812,031 -4.85 -0.51
2024-05-15 924.40 948.44 917.12 947.75 713,198 +35.21 +3.86
2024-05-14 899.00 913.93 896.52 912.54 574,710 +8.75 +0.97
2024-05-13 920.66 920.66 902.45 903.79 738,972 -11.63 -1.27
2024-05-10 918.26 931.20 912.24 915.42 509,960 +7.88 +0.87
2024-05-09 917.02 917.02 900.96 907.54 559,998 -5.74 -0.63
2024-05-08 903.17 914.00 899.00 913.28 553,321 -1.63 -0.18
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 955.07
On 2024-05-16		 896.52
On 2024-05-14		 -3.35 -0.37 955.07
On 2024-05-16		 905.82
On 2024-05-17		 -5.16 923.81
10D 955.07
On 2024-05-16		 896.52
On 2024-05-14		 3.54 0.39 955.07
On 2024-05-16		 905.82
On 2024-05-17		 -5.16 919.47
20D 955.07
On 2024-05-16		 857.98
On 2024-04-22		 41.82 4.81 934.53
On 2024-04-30		 862.09
On 2024-05-02		 -7.75 907.30
WTD 955.07
On 2024-05-16		 896.52
On 2024-05-14		 -3.35 -0.37 955.07
On 2024-05-16		 905.82
On 2024-05-17		 -5.16 923.81
MTD 955.07
On 2024-05-16		 862.09
On 2024-05-02		 17.66 1.97 955.07
On 2024-05-16		 905.82
On 2024-05-17		 -5.16 911.93
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
GOVT

iShares U.S. Treasury Bond ETF

22.47 -0.05 -0.20 6,476,915
GRPN

Groupon Inc.

16.79 +0.39 +2.38 1,249,919
UPRO

ProShares UltraPro S&P 500

71.44 +0.28 +0.39 2,828,424
TNA

Direxion Daily Small Cap Bull 3X Shares

40.30 +0.01 +0.02 9,666,837
LRCX

Lam Research Corp.

912.07 -30.83 -3.27 910,134