Skip to main content

KLA-Tencor Corp (NQ: KLAC )

691.77 -5.10 (-0.73%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 307.87 309.92 306.19 306.61 915,165 +0.34(+0.11%)
May 27, 2021 306.57 311.15 305.65 306.27 1,235,206 -0.82(-0.27%)
May 26, 2021 308.85 311.55 305.47 307.09 1,114,258 -0.51(-0.17%)
May 25, 2021 309.75 313.40 306.27 307.61 1,300,497 +0.36(+0.12%)
May 24, 2021 304.14 309.74 303.63 307.25 1,249,657 +7.17(+2.39%)
May 21, 2021 304.75 304.75 298.69 300.08 1,084,845 -3.12(-1.03%)
May 20, 2021 295.52 304.78 295.52 303.19 1,498,479 +9.12(+3.10%)
May 19, 2021 278.65 294.37 277.28 294.08 1,344,269 +9.69(+3.41%)
May 18, 2021 292.56 293.16 283.96 284.38 1,124,122 -3.68(-1.28%)
May 17, 2021 288.77 291.09 282.70 288.06 1,398,144 -7.77(-2.63%)
May 14, 2021 288.80 299.06 286.42 295.83 1,558,614 +9.57(+3.34%)
May 13, 2021 284.12 290.03 283.34 286.26 1,589,923 +9.67(+3.49%)
May 12, 2021 282.19 285.30 275.78 276.60 1,451,633 -13.06(-4.51%)
May 11, 2021 280.45 290.89 279.47 289.66 1,023,952 +0.37(+0.13%)
May 10, 2021 298.99 302.78 288.87 289.29 1,634,931 -19.10(-6.19%)
May 07, 2021 308.67 311.57 305.46 308.39 879,414 +3.68(+1.21%)
May 06, 2021 298.56 305.09 296.81 304.72 969,006 +3.83(+1.27%)
May 05, 2021 302.09 305.54 295.55 300.89 1,199,662 +3.84(+1.29%)
May 04, 2021 295.00 297.19 288.83 297.05 1,650,619 -3.17(-1.06%)
May 03, 2021 306.38 307.52 297.58 300.22 1,464,010 -3.97(-1.31%)
Apr 30, 2021 303.89 310.28 301.85 304.19 1,486,691 -10.62(-3.37%)
Apr 29, 2021 314.39 317.10 307.39 314.81 1,342,610 +1.47(+0.47%)
Apr 28, 2021 317.84 319.04 312.76 313.35 1,018,742 -5.45(-1.71%)
Apr 27, 2021 327.97 327.97 317.61 318.80 974,347 -5.13(-1.58%)
Apr 26, 2021 322.19 325.63 319.28 323.93 1,077,557 +3.61(+1.13%)
Apr 23, 2021 316.39 322.28 315.13 320.32 1,225,346 +6.74(+2.15%)
Apr 22, 2021 317.80 320.13 311.34 313.58 1,083,771 -6.47(-2.02%)
Apr 21, 2021 311.04 320.47 308.26 320.05 1,759,986 +12.42(+4.04%)
Apr 20, 2021 311.68 314.31 306.54 307.64 1,531,323 -5.28(-1.69%)
Apr 19, 2021 319.25 321.82 307.02 312.92 1,608,618 -8.31(-2.59%)
Apr 16, 2021 327.08 327.84 321.20 321.22 993,235 -5.34(-1.64%)
Apr 15, 2021 329.70 330.06 323.83 326.56 1,242,066 +1.97(+0.61%)
Apr 14, 2021 327.97 334.41 323.32 324.60 1,229,674 -7.36(-2.22%)
Apr 13, 2021 337.16 337.16 327.12 331.96 1,271,396 -0.94(-0.28%)
Apr 12, 2021 337.20 338.29 331.19 332.89 1,426,657 -7.48(-2.20%)
Apr 09, 2021 339.47 342.52 335.91 340.37 947,414 -1.15(-0.34%)
Apr 08, 2021 341.48 341.74 336.10 341.52 1,166,221 +5.79(+1.72%)
Apr 07, 2021 335.41 340.22 331.52 335.73 1,021,675 +1.39(+0.42%)
Apr 06, 2021 340.63 341.28 328.51 334.34 1,752,251 -8.18(-2.39%)
Apr 05, 2021 336.70 346.97 333.83 342.52 1,550,998 +7.51(+2.24%)
Apr 01, 2021 325.08 335.49 325.08 335.00 1,954,852 +16.29(+5.11%)
Mar 31, 2021 310.37 321.51 309.81 318.71 1,878,213 +12.86(+4.20%)
Mar 30, 2021 301.75 307.24 300.66 305.85 957,953 +2.66(+0.88%)
Mar 29, 2021 306.49 306.61 296.02 303.19 1,480,874 -5.43(-1.76%)
Mar 26, 2021 288.14 308.92 288.14 308.62 1,711,234 +19.80(+6.86%)
Mar 25, 2021 281.32 290.35 276.79 288.82 1,231,530 +1.47(+0.51%)
Mar 24, 2021 299.52 305.79 287.02 287.35 1,730,092 +0.80(+0.28%)
Mar 23, 2021 295.67 296.60 285.63 286.55 1,830,333 -8.01(-2.72%)
Mar 22, 2021 289.39 297.23 287.76 294.56 1,886,699 +12.04(+4.26%)
Mar 19, 2021 277.78 286.73 274.43 282.52 3,338,808 +3.99(+1.43%)
Mar 18, 2021 287.75 289.15 277.60 278.53 2,116,025 -16.06(-5.45%)
Mar 17, 2021 285.70 298.95 280.82 294.59 1,976,208 +3.32(+1.14%)
Mar 16, 2021 289.12 295.14 288.31 291.27 1,600,804 +2.88(+1.00%)
Mar 15, 2021 283.09 288.73 281.11 288.38 1,370,379 +4.52(+1.59%)
Mar 12, 2021 278.65 284.35 275.85 283.86 1,346,014 -2.02(-0.71%)
Mar 11, 2021 283.65 291.29 279.74 285.88 1,772,241 +12.45(+4.55%)
Mar 10, 2021 287.63 289.75 272.73 273.42 1,749,921 -10.27(-3.62%)
Mar 09, 2021 273.60 285.81 272.30 283.70 2,015,370 +19.35(+7.32%)
Mar 08, 2021 280.72 283.44 263.57 264.35 2,262,498 -21.06(-7.38%)
Mar 05, 2021 282.34 286.74 268.34 285.40 1,691,122 +7.96(+2.87%)
Mar 04, 2021 291.49 295.43 272.34 277.45 1,714,560 -15.62(-5.33%)
Mar 03, 2021 299.51 303.92 292.79 293.06 1,197,520 -5.80(-1.94%)
Mar 02, 2021 314.35 315.12 298.70 298.86 1,218,994 -15.60(-4.96%)
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.