LRCX: Lam Research Corp.

As of Monday, April 15th, 2024

$ 946.17

-10.87 -1.14%

Open: 975.88
High: 981.23
Low: 937.49
Volume: 768,485
Previous Close on Friday, April 12th, 2024

$ 957.04

-26.44 -2.69%

Open: 963.03
High: 969.25
Low: 952.00
Volume: 988,398
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 975.88 981.23 937.49 946.17 768,485 -10.87 -1.14
2024-04-12 963.03 969.25 952.00 957.04 988,398 -26.44 -2.69
2024-04-11 964.03 985.19 960.68 983.48 703,341 +21.84 +2.27
2024-04-10 958.98 975.00 954.85 961.64 596,052 -11.70 -1.20
2024-04-09 980.31 981.98 958.02 973.34 516,036 +6.08 +0.63
2024-04-08 974.14 977.14 960.95 967.26 554,871 -1.32 -0.14
2024-04-05 965.90 977.73 960.50 968.58 804,708 +16.95 +1.78
2024-04-04 992.59 1,001.84 944.00 951.63 991,254 -26.74 -2.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 985.19
On 2024-04-11
937.49
On 2024-04-15
-21.09 -2.18 985.19
On 2024-04-11
937.49
On 2024-04-15
-4.84 964.33
10D 1,001.84
On 2024-04-04
937.49
On 2024-04-15
-35.62 -3.63 1,001.84
On 2024-04-04
937.49
On 2024-04-15
-6.42 965.48
20D 1,004.30
On 2024-03-21
909.11
On 2024-03-19
36.08 3.96 1,004.30
On 2024-03-21
937.49
On 2024-04-15
-6.65 963.92
WTD 981.23
On 2024-04-15
937.49
On 2024-04-15
-10.87 -1.14 -- -- -- 946.17
MTD 1,001.84
On 2024-04-04
937.49
On 2024-04-15
-25.40 -2.61 1,001.84
On 2024-04-04
937.49
On 2024-04-15
-6.42 966.97
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70