LRCX: Lam Research Corp.

As of Thursday, July 30th, 2026

$ 297.72

+45.37 +17.98%

Open: 318.29
High: 319.50
Low: 294.25
Volume: 22,053,780
Previous Close on Wednesday, July 29th, 2026

$ 252.35

-17.26 -6.40%

Open: 264.51
High: 273.46
Low: 250.50
Volume: 15,117,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 318.29 319.50 294.25 297.72 22,053,755 +45.37 +17.98
2026-07-29 264.51 273.46 250.50 252.35 15,117,036 -17.26 -6.40
2026-07-28 275.17 277.30 258.53 269.61 15,956,807 -22.00 -7.54
2026-07-27 306.31 309.50 278.45 291.61 13,549,733 -13.60 -4.46
2026-07-24 312.62 319.70 301.68 305.21 9,278,352 -14.57 -4.56
2026-07-23 315.50 325.88 314.35 319.78 8,030,374 +0.49 +0.15
2026-07-22 310.55 322.25 310.55 319.29 6,301,535 -2.71 -0.84
2026-07-21 328.13 328.14 313.29 322.00 11,740,341 +15.24 +4.97
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 319.70
On 2026-07-24		 250.50
On 2026-07-29		 -22.06 -6.90 319.70
On 2026-07-24		 250.50
On 2026-07-29		 -21.65 283.30
10D 328.14
On 2026-07-21		 250.50
On 2026-07-29		 -23.24 -7.24 328.14
On 2026-07-21		 250.50
On 2026-07-29		 -23.66 299.76
20D 392.50
On 2026-07-02		 250.50
On 2026-07-29		 -93.54 -23.91 392.50
On 2026-07-02		 250.50
On 2026-07-29		 -36.18 319.72
WTD 319.50
On 2026-07-30		 250.50
On 2026-07-29		 -7.49 -2.45 309.50
On 2026-07-27		 250.50
On 2026-07-29		 -19.06 277.82
MTD 415.49
On 2026-07-01		 250.50
On 2026-07-29		 -135.61 -31.29 415.49
On 2026-07-01		 250.50
On 2026-07-29		 -39.71 323.13
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

193.33 +5.16 +2.74 1,451,170
LRCX

Lam Research Corp.

297.72 +45.37 +17.98 22,053,780