LRCX: Lam Research Corp.

As of Friday, November 28th, 2025

$ 156.00

+0.86 +0.55%

Open: 156.20
High: 156.20
Low: 153.83
Volume: 4,910,106
Previous Close on Wednesday, November 26th, 2025

$ 155.14

+3.21 +2.11%

Open: 152.97
High: 156.97
Low: 152.50
Volume: 8,179,523

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 156.20 156.20 153.83 156.00 4,909,822 +0.86 +0.55
2025-11-26 152.97 156.97 152.50 155.14 8,179,523 +3.21 +2.11
2025-11-25 149.55 152.80 145.50 151.93 9,004,790 +1.55 +1.03
2025-11-24 145.60 152.56 144.43 150.38 22,221,191 +7.73 +5.42
2025-11-21 139.80 144.41 135.50 142.65 14,433,939 +3.06 +2.19
2025-11-20 153.46 154.37 138.30 139.59 13,488,966 -9.21 -6.19
2025-11-19 146.77 150.40 145.51 148.80 9,722,535 +5.56 +3.88
2025-11-18 145.25 147.44 142.50 143.24 12,663,170 -4.22 -2.86
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 156.97
On 2025-11-26		 135.50
On 2025-11-21		 16.41 11.76 156.97
On 2025-11-26		 153.83
On 2025-11-28		 -2.00 151.22
10D 156.97
On 2025-11-26		 135.50
On 2025-11-21		 2.68 1.75 154.37
On 2025-11-20		 135.50
On 2025-11-21		 -12.22 148.35
20D 167.15
On 2025-11-10		 135.50
On 2025-11-21		 -5.01 -3.11 167.15
On 2025-11-10		 135.50
On 2025-11-21		 -18.94 154.24
WTD 156.97
On 2025-11-26		 144.43
On 2025-11-24		 13.35 9.36 156.97
On 2025-11-26		 153.83
On 2025-11-28		 -2.00 153.36
MTD 167.15
On 2025-11-10		 135.50
On 2025-11-21		 -1.46 -0.93 167.15
On 2025-11-10		 135.50
On 2025-11-21		 -18.94 154.07
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,419
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,354
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,622
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,070
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

156.00 +0.86 +0.55 4,910,106