LRCX: Lam Research Corp.

As of Friday, September 12th, 2025

$ 116.96

+1.38 +1.19%

Open: 115.92
High: 117.50
Low: 115.88
Volume: 11,009,479
Previous Close on Thursday, September 11th, 2025

$ 115.58

+8.22 +7.66%

Open: 108.35
High: 115.90
Low: 108.29
Volume: 19,103,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 115.92 117.50 115.88 116.96 11,009,479 +1.38 +1.19
2025-09-11 108.35 115.90 108.29 115.58 19,103,036 +8.22 +7.66
2025-09-10 106.70 107.78 104.61 107.36 11,796,431 +1.79 +1.70
2025-09-09 104.91 105.82 104.46 105.57 7,261,858 +0.50 +0.48
2025-09-08 105.01 106.37 104.48 105.07 7,968,629 +2.12 +2.06
2025-09-05 101.70 103.01 100.68 102.95 7,736,688 +2.53 +2.52
2025-09-04 97.66 101.11 97.16 100.42 8,804,314 +2.68 +2.74
2025-09-03 97.03 97.86 96.44 97.74 11,007,427 +0.71 +0.73
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 117.50
On 2025-09-12		 104.46
On 2025-09-09		 14.01 13.61 106.37
On 2025-09-08		 104.46
On 2025-09-09		 -1.80 110.11
10D 117.50
On 2025-09-12		 94.11
On 2025-09-02		 12.87 12.36 102.69
On 2025-08-29		 94.11
On 2025-09-02		 -8.36 104.88
20D 117.50
On 2025-09-12		 94.11
On 2025-09-02		 9.58 8.92 105.89
On 2025-08-15		 94.11
On 2025-09-02		 -11.12 102.89
WTD 117.50
On 2025-09-12		 104.46
On 2025-09-09		 14.01 13.61 106.37
On 2025-09-08		 104.46
On 2025-09-09		 -1.80 110.11
MTD 117.50
On 2025-09-12		 94.11
On 2025-09-02		 16.81 16.78 106.37
On 2025-09-08		 104.46
On 2025-09-09		 -1.80 105.41
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

116.96 +1.38 +1.19 11,009,479