LRCX: Lam Research Corp.

As of Friday, December 12th, 2025

$ 160.52

-8.19 -4.85%

Open: 166.84
High: 167.80
Low: 159.09
Volume: 10,825,785
Previous Close on Thursday, December 11th, 2025

$ 168.71

+0.45 +0.27%

Open: 165.66
High: 169.15
Low: 160.32
Volume: 9,188,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 166.84 167.80 159.09 160.52 10,825,785 -8.19 -4.85
2025-12-11 165.66 169.15 160.32 168.71 9,188,768 +0.45 +0.27
2025-12-10 165.09 169.69 162.54 168.26 9,246,071 +2.45 +1.48
2025-12-09 160.75 166.36 160.75 165.81 8,124,505 +3.07 +1.89
2025-12-08 161.98 164.62 160.85 162.74 10,154,389 +4.04 +2.55
2025-12-05 159.01 161.05 157.88 158.70 7,743,475 +1.61 +1.02
2025-12-04 157.05 158.52 154.92 157.09 8,831,128 -2.66 -1.67
2025-12-03 156.89 160.10 153.15 159.75 9,920,683 +1.56 +0.99
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 169.69
On 2025-12-10		 159.09
On 2025-12-12		 1.82 1.15 169.69
On 2025-12-10		 159.09
On 2025-12-12		 -6.25 165.21
10D 169.69
On 2025-12-10		 153.15
On 2025-12-03		 4.52 2.90 169.69
On 2025-12-10		 159.09
On 2025-12-12		 -6.25 161.46
20D 169.69
On 2025-12-10		 135.50
On 2025-11-21		 7.20 4.70 154.37
On 2025-11-20		 135.50
On 2025-11-21		 -12.22 154.90
WTD 169.69
On 2025-12-10		 159.09
On 2025-12-12		 1.82 1.15 169.69
On 2025-12-10		 159.09
On 2025-12-12		 -6.25 165.21
MTD 169.69
On 2025-12-10		 153.15
On 2025-12-03		 4.52 2.90 169.69
On 2025-12-10		 159.09
On 2025-12-12		 -6.25 161.46
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

160.52 -8.19 -4.85 10,825,785