LRCX: Lam Research Corp.

As of Friday, August 22nd, 2025

$ 100.08

+1.67 +1.70%

Open: 99.05
High: 102.55
Low: 98.59
Volume: 9,502,175
Previous Close on Thursday, August 21st, 2025

$ 98.41

-0.74 -0.75%

Open: 98.76
High: 99.85
Low: 97.14
Volume: 10,699,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 99.05 102.55 98.59 100.08 9,502,160 +1.67 +1.70
2025-08-21 98.76 99.85 97.14 98.41 10,699,931 -0.74 -0.75
2025-08-20 100.99 101.02 97.32 99.15 14,283,288 -1.18 -1.18
2025-08-19 98.83 100.63 98.20 100.33 11,579,266 +1.45 +1.47
2025-08-18 99.00 99.80 98.40 98.88 15,109,356 -0.63 -0.63
2025-08-15 104.68 105.89 99.26 99.51 23,035,056 -7.87 -7.33
2025-08-14 106.20 108.02 105.59 107.38 10,411,612 +0.64 +0.60
2025-08-13 106.50 107.49 105.45 106.74 11,654,482 +1.46 +1.39
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 102.55
On 2025-08-22		 97.14
On 2025-08-21		 0.57 0.57 101.02
On 2025-08-20		 97.14
On 2025-08-21		 -3.84 99.37
10D 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -1.67 -1.64 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -10.07 101.78
20D 108.02
On 2025-08-14		 90.94
On 2025-07-31		 3.12 3.22 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -10.07 99.88
WTD 102.55
On 2025-08-22		 97.14
On 2025-08-21		 0.57 0.57 101.02
On 2025-08-20		 97.14
On 2025-08-21		 -3.84 99.37
MTD 108.02
On 2025-08-14		 92.47
On 2025-08-01		 5.24 5.53 108.02
On 2025-08-14		 97.14
On 2025-08-21		 -10.07 100.38
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
NEE

NextEra Energy

76.32 +0.24 +0.32 13,088,850
DGX

Quest Diagnostics Incorporated

180.23 -3.49 -1.90 938,140
DLX

Deluxe Corp.

20.05 +1.02 +5.36 355,152
CENTA

Central Garden & Pet Company

33.20 +0.99 +3.07 508,709
LRCX

Lam Research Corp.

100.08 +1.67 +1.70 9,502,175