LRCX: Lam Research Corp.

As of Wednesday, December 11th, 2024

$ 78.23

+3.10 +4.13%

Open: 76.32
High: 78.72
Low: 75.43
Volume: 12,964,159
Previous Close on Tuesday, December 10th, 2024

$ 75.13

-2.32 -3.00%

Open: 78.14
High: 78.25
Low: 74.42
Volume: 10,610,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 76.32 78.72 75.43 78.23 12,964,159 +3.10 +4.13
2024-12-10 78.14 78.25 74.42 75.13 10,610,165 -2.32 -3.00
2024-12-09 76.47 78.25 75.67 77.45 10,628,816 +0.86 +1.12
2024-12-06 75.14 76.69 74.69 76.59 7,813,231 +1.38 +1.83
2024-12-05 77.88 77.88 74.65 75.21 12,912,204 -3.05 -3.90
2024-12-04 79.54 79.83 77.62 78.26 9,327,291 -0.08 -0.10
2024-12-03 77.70 78.70 77.04 78.34 9,874,361 -0.17 -0.22
2024-12-02 73.88 78.86 73.86 78.51 20,022,685 +4.63 +6.27
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 78.72
On 2024-12-11		 74.42
On 2024-12-10		 -0.03 -0.04 78.25
On 2024-12-09		 74.42
On 2024-12-10		 -4.89 76.52
10D 79.83
On 2024-12-04		 70.42
On 2024-11-27		 5.54 7.62 79.83
On 2024-12-04		 74.42
On 2024-12-10		 -6.78 76.32
20D 79.83
On 2024-12-04		 68.87
On 2024-11-20		 2.53 3.34 75.64
On 2024-11-14		 68.87
On 2024-11-20		 -8.95 74.24
WTD 78.72
On 2024-12-11		 74.42
On 2024-12-10		 1.64 2.14 78.25
On 2024-12-09		 74.42
On 2024-12-10		 -4.89 76.94
MTD 79.83
On 2024-12-04		 73.86
On 2024-12-02		 4.35 5.89 79.83
On 2024-12-04		 74.42
On 2024-12-10		 -6.78 77.22
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

78.23 +3.10 +4.13 12,964,159