Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 824.93 839.87 816.90 823.00 850,933 +9.62(+1.18%)
Jun 27, 2024 817.97 824.94 805.31 813.38 511,302 +1.57(+0.19%)
Jun 26, 2024 812.89 825.39 797.79 811.82 711,936 -4.73(-0.58%)
Jun 25, 2024 799.41 818.74 789.97 816.55 976,891 +24.02(+3.03%)
Jun 24, 2024 812.28 814.02 790.92 792.53 895,887 -22.53(-2.76%)
Jun 21, 2024 828.51 833.81 811.76 815.06 2,019,838 -13.02(-1.57%)
Jun 20, 2024 861.79 862.61 825.04 828.08 1,284,248 -33.66(-3.91%)
Jun 18, 2024 847.45 874.95 845.44 861.73 879,852 +14.40(+1.70%)
Jun 17, 2024 824.90 850.12 819.45 847.33 738,795 +24.00(+2.91%)
Jun 14, 2024 813.51 825.03 813.51 823.33 475,700 -5.18(-0.63%)
Jun 13, 2024 814.53 831.47 813.58 828.51 547,397 +2.22(+0.27%)
Jun 12, 2024 805.41 830.02 802.97 826.30 807,073 +29.60(+3.71%)
Jun 11, 2024 791.87 797.20 780.49 796.70 590,933 +3.77(+0.48%)
Jun 10, 2024 759.71 794.52 759.71 792.93 651,149 +25.36(+3.30%)
Jun 07, 2024 786.06 786.47 762.58 767.57 737,428 -10.27(-1.32%)
Jun 06, 2024 778.90 785.88 770.80 777.84 723,383 -5.70(-0.73%)
Jun 05, 2024 768.98 786.10 760.71 783.54 944,589 +34.35(+4.58%)
Jun 04, 2024 749.11 754.92 738.87 749.19 475,310 -3.58(-0.48%)
Jun 03, 2024 770.07 770.23 734.22 752.77 516,164 -5.37(-0.71%)
May 31, 2024 769.31 774.87 735.55 758.14 1,687,943 -10.58(-1.38%)
May 30, 2024 767.54 775.15 764.71 768.72 713,507 -2.23(-0.29%)
May 29, 2024 766.83 778.64 763.70 770.95 856,640 -13.75(-1.75%)
May 28, 2024 784.09 790.51 774.52 784.70 602,511 +7.07(+0.91%)
May 24, 2024 772.76 781.67 767.64 777.64 549,559 +13.93(+1.82%)
May 23, 2024 787.14 789.07 760.17 763.70 830,414 -6.60(-0.86%)
May 22, 2024 768.97 771.56 761.30 770.30 770,432 +6.56(+0.86%)
May 21, 2024 758.61 768.55 757.26 763.74 704,935 -7.65(-0.99%)
May 20, 2024 750.51 777.01 749.65 771.39 765,036 +25.07(+3.36%)
May 17, 2024 755.09 757.18 738.30 746.31 586,948 -1.80(-0.24%)
May 16, 2024 758.61 762.53 747.76 748.11 752,609 -10.22(-1.35%)
May 15, 2024 736.59 758.93 733.53 758.33 851,818 +29.75(+4.08%)
May 14, 2024 705.96 730.39 703.89 728.59 885,314 +17.19(+2.42%)
May 13, 2024 717.23 717.23 708.82 711.40 556,216 -4.10(-0.57%)
May 10, 2024 717.23 725.20 710.31 715.50 450,532 +7.57(+1.07%)
May 09, 2024 716.00 717.23 706.29 707.93 979,834 -6.45(-0.90%)
May 08, 2024 707.18 714.84 703.30 714.39 675,468 +2.76(+0.39%)
May 07, 2024 713.87 720.59 708.83 711.63 785,868 -3.99(-0.56%)
May 06, 2024 696.47 715.93 695.40 715.61 877,156 +21.71(+3.13%)
May 03, 2024 692.32 701.35 688.43 693.91 823,303 +14.48(+2.13%)
May 02, 2024 673.04 680.37 661.63 679.42 677,716 +15.95(+2.40%)
May 01, 2024 677.85 689.07 659.95 663.47 1,278,047 -23.16(-3.37%)
Apr 30, 2024 708.90 714.96 685.64 686.63 905,511 -24.54(-3.45%)
Apr 29, 2024 703.69 713.22 697.69 711.18 935,141 +7.64(+1.09%)
Apr 26, 2024 680.37 707.52 676.19 703.54 1,198,140 +33.18(+4.95%)
Apr 25, 2024 654.45 675.11 647.50 670.36 1,069,746 +16.35(+2.50%)
Apr 24, 2024 657.24 665.61 645.11 654.01 876,750 +8.30(+1.29%)
Apr 23, 2024 633.59 651.48 633.38 645.71 712,412 +14.51(+2.30%)
Apr 22, 2024 632.90 636.27 622.92 631.20 927,834 +5.46(+0.87%)
Apr 19, 2024 643.71 645.21 620.77 625.74 1,077,033 -16.00(-2.49%)
Apr 18, 2024 653.26 655.87 639.53 641.74 906,446 -14.70(-2.24%)
Apr 17, 2024 679.14 682.21 655.29 656.44 1,197,807 -34.20(-4.95%)
Apr 16, 2024 675.88 694.23 675.88 690.64 926,180 +14.76(+2.18%)
Apr 15, 2024 687.22 696.01 669.94 675.88 889,317 -2.28(-0.34%)
Apr 12, 2024 681.80 686.61 674.81 678.16 813,964 -19.75(-2.83%)
Apr 11, 2024 692.15 698.92 685.20 697.91 834,646 +13.44(+1.96%)
Apr 10, 2024 683.26 692.32 681.57 684.47 612,387 -9.67(-1.39%)
Apr 09, 2024 697.30 697.30 680.08 694.14 711,628 +5.99(+0.87%)
Apr 08, 2024 685.70 689.75 675.88 688.16 520,290 +7.95(+1.17%)
Apr 05, 2024 671.47 686.18 671.47 680.21 793,942 +10.05(+1.50%)
Apr 04, 2024 703.56 705.12 665.85 670.16 1,107,268 -24.68(-3.55%)
Apr 03, 2024 687.52 704.40 684.34 694.84 785,380 +3.59(+0.52%)
Apr 02, 2024 691.55 694.57 683.46 691.26 954,488 -16.88(-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.