Skip to main content

KLA-Tencor Corp (NQ: KLAC )

829.59 -33.72 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 863.37 864.18 826.55 829.59 1,281,903 -33.72(-3.91%)
Jun 18, 2024 849.00 876.55 846.99 863.31 878,245 +14.43(+1.70%)
Jun 17, 2024 826.41 851.68 820.95 848.88 737,446 +24.04(+2.91%)
Jun 14, 2024 815.00 826.54 815.00 824.84 474,832 -5.19(-0.63%)
Jun 13, 2024 816.02 832.99 815.07 830.03 546,398 +2.22(+0.27%)
Jun 12, 2024 806.88 831.54 804.44 827.81 805,599 +29.65(+3.71%)
Jun 11, 2024 793.32 798.66 781.92 798.16 589,854 +3.78(+0.48%)
Jun 10, 2024 761.10 795.98 761.10 794.38 649,960 +25.41(+3.30%)
Jun 07, 2024 787.50 787.91 763.97 768.97 736,082 -10.29(-1.32%)
Jun 06, 2024 780.33 787.32 772.21 779.26 722,062 -5.71(-0.73%)
Jun 05, 2024 770.39 787.54 762.10 784.97 942,864 +34.41(+4.58%)
Jun 04, 2024 750.48 756.30 740.22 750.56 474,442 -3.59(-0.48%)
Jun 03, 2024 771.48 771.64 735.56 754.15 515,222 -5.38(-0.71%)
May 31, 2024 770.72 776.29 736.90 759.53 1,684,860 -10.60(-1.38%)
May 30, 2024 768.94 776.57 766.11 770.13 712,204 -2.23(-0.29%)
May 29, 2024 768.23 780.07 765.10 772.36 855,076 -13.78(-1.75%)
May 28, 2024 785.52 791.96 775.94 786.14 601,411 +7.08(+0.91%)
May 24, 2024 774.17 783.11 769.05 779.06 548,556 +13.96(+1.82%)
May 23, 2024 788.58 790.51 761.56 765.10 828,898 -6.61(-0.86%)
May 22, 2024 770.38 772.97 762.69 771.71 769,025 +6.57(+0.86%)
May 21, 2024 760.00 769.96 758.65 765.14 703,648 -7.66(-0.99%)
May 20, 2024 751.88 778.43 751.02 772.80 763,639 +25.12(+3.36%)
May 17, 2024 756.47 758.57 739.65 747.68 585,876 -1.80(-0.24%)
May 16, 2024 760.00 763.93 749.13 749.48 751,235 -10.24(-1.35%)
May 15, 2024 737.94 760.32 734.88 759.72 850,263 +29.80(+4.08%)
May 14, 2024 707.25 731.73 705.18 729.92 883,697 +17.22(+2.42%)
May 13, 2024 718.54 718.54 710.12 712.70 555,200 -4.11(-0.57%)
May 10, 2024 718.54 726.52 711.61 716.81 449,710 +7.59(+1.07%)
May 09, 2024 717.31 718.54 707.59 709.23 978,044 -6.47(-0.90%)
May 08, 2024 708.48 716.14 704.59 715.69 674,234 +2.76(+0.39%)
May 07, 2024 715.17 721.91 710.12 712.93 784,432 -3.99(-0.56%)
May 06, 2024 697.74 717.24 696.68 716.92 875,554 +21.75(+3.13%)
May 03, 2024 693.59 702.63 689.69 695.18 821,799 +14.51(+2.13%)
May 02, 2024 674.27 681.61 662.84 680.66 676,478 +15.98(+2.40%)
May 01, 2024 679.09 690.33 661.15 664.69 1,275,713 -23.20(-3.37%)
Apr 30, 2024 710.20 716.27 686.89 687.89 903,857 -24.59(-3.45%)
Apr 29, 2024 704.98 714.53 698.97 712.48 933,433 +7.65(+1.09%)
Apr 26, 2024 681.61 708.82 677.43 704.83 1,195,952 +33.24(+4.95%)
Apr 25, 2024 655.65 676.34 648.69 671.58 1,067,793 +16.38(+2.50%)
Apr 24, 2024 658.44 666.82 646.28 655.21 875,148 +8.31(+1.29%)
Apr 23, 2024 634.75 652.67 634.54 646.89 711,110 +14.54(+2.30%)
Apr 22, 2024 634.06 637.43 624.06 632.35 926,139 +5.47(+0.87%)
Apr 19, 2024 644.89 646.39 621.90 626.88 1,075,065 -16.03(-2.49%)
Apr 18, 2024 654.46 657.07 640.70 642.91 904,791 -14.73(-2.24%)
Apr 17, 2024 680.39 683.46 656.49 657.64 1,195,619 -34.26(-4.95%)
Apr 16, 2024 677.11 695.50 677.11 691.90 924,489 +14.79(+2.18%)
Apr 15, 2024 688.48 697.28 671.16 677.11 887,693 -2.29(-0.34%)
Apr 12, 2024 683.05 687.87 676.04 679.40 812,477 -19.79(-2.83%)
Apr 11, 2024 693.42 700.20 686.45 699.19 833,121 +13.46(+1.96%)
Apr 10, 2024 684.51 693.59 682.82 685.73 611,269 -9.69(-1.39%)
Apr 09, 2024 698.58 698.58 681.32 695.41 710,328 +6.00(+0.87%)
Apr 08, 2024 686.95 691.01 677.11 689.42 519,340 +7.96(+1.17%)
Apr 05, 2024 672.70 687.43 672.70 681.45 792,492 +10.07(+1.50%)
Apr 04, 2024 704.85 706.41 667.07 671.38 1,105,246 -24.73(-3.55%)
Apr 03, 2024 688.78 705.69 685.60 696.11 783,945 +3.59(+0.52%)
Apr 02, 2024 692.82 695.84 684.71 692.52 952,745 -16.92(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.