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

KLA-Tencor Corp (NQ: KLAC )

748.02 -1.46 (-0.19%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Dec 29, 2023 582.30 584.21 574.57 578.83 515,091 -4.95(-0.85%)
Dec 28, 2023 594.57 594.89 583.49 583.78 516,297 -5.18(-0.88%)
Dec 27, 2023 591.65 592.37 585.94 588.96 637,973 +0.10(+0.02%)
Dec 26, 2023 584.41 591.39 583.69 588.86 657,501 +8.68(+1.50%)
Dec 22, 2023 577.24 582.52 576.00 580.18 411,541 +2.19(+0.38%)
Dec 21, 2023 573.06 579.68 570.09 577.99 643,179 +17.08(+3.04%)
Dec 20, 2023 569.62 576.04 560.30 560.91 1,039,991 -14.75(-2.56%)
Dec 19, 2023 577.40 580.54 574.55 575.66 881,522 +1.37(+0.24%)
Dec 18, 2023 589.00 590.48 573.12 574.28 932,408 -8.36(-1.44%)
Dec 15, 2023 582.52 587.64 579.44 582.65 1,393,775 +2.70(+0.47%)
Dec 14, 2023 572.61 583.86 572.61 579.95 1,505,536 +11.67(+2.05%)
Dec 13, 2023 559.72 571.12 556.47 568.28 785,257 +9.61(+1.72%)
Dec 12, 2023 555.83 562.07 555.79 558.67 875,475 +1.83(+0.33%)
Dec 11, 2023 543.25 561.22 540.39 556.84 1,139,092 +24.67(+4.64%)
Dec 08, 2023 533.26 536.89 529.74 532.16 1,042,762 -6.77(-1.26%)
Dec 07, 2023 532.82 541.00 527.82 538.93 682,419 +12.57(+2.39%)
Dec 06, 2023 542.23 543.27 525.20 526.37 769,969 -8.58(-1.60%)
Dec 05, 2023 530.03 535.09 524.87 534.95 581,397 -2.35(-0.44%)
Dec 04, 2023 540.89 543.18 525.81 537.30 893,077 -9.37(-1.71%)
Dec 01, 2023 540.93 547.89 538.27 546.67 622,514 +4.36(+0.80%)
Nov 30, 2023 541.81 544.96 534.49 542.31 2,217,947 +0.55(+0.10%)
Nov 29, 2023 554.01 555.13 540.31 541.76 1,282,907 -3.06(-0.56%)
Nov 28, 2023 546.83 552.25 541.54 544.82 969,581 -9.77(-1.76%)
Nov 27, 2023 552.97 559.62 550.95 554.59 590,928 +1.30(+0.24%)
Nov 24, 2023 550.13 554.85 549.13 553.28 307,773 +1.46(+0.27%)
Nov 22, 2023 553.96 560.45 547.64 551.82 596,966 +3.47(+0.63%)
Nov 21, 2023 553.01 553.58 545.22 548.35 914,184 -7.03(-1.27%)
Nov 20, 2023 539.90 557.05 539.90 555.38 820,884 +13.15(+2.43%)
Nov 17, 2023 529.51 543.89 527.51 542.23 1,321,230 -0.85(-0.16%)
Nov 16, 2023 542.49 547.96 541.49 543.08 1,195,515 -0.01(-0.00%)
Nov 15, 2023 546.56 548.33 539.28 543.09 885,037 -0.04(-0.01%)
Nov 14, 2023 538.50 543.93 532.00 543.12 1,135,238 +18.56(+3.54%)
Nov 13, 2023 526.30 528.28 520.37 524.57 1,052,527 -5.96(-1.12%)
Nov 10, 2023 512.45 532.40 508.45 530.52 1,304,279 +27.67(+5.50%)
Nov 09, 2023 507.77 517.37 501.97 502.86 1,025,910 -4.74(-0.93%)
Nov 08, 2023 501.89 508.11 501.14 507.59 887,415 +7.98(+1.60%)
Nov 07, 2023 495.83 503.85 495.09 499.61 615,724 +4.23(+0.85%)
Nov 06, 2023 497.31 500.16 491.65 495.38 710,867 -0.75(-0.15%)
Nov 03, 2023 490.74 499.97 490.16 496.13 766,222 +10.21(+2.10%)
Nov 02, 2023 485.22 489.97 480.95 485.93 1,263,234 +12.72(+2.69%)
Nov 01, 2023 469.00 473.89 462.52 473.20 1,247,625 +6.78(+1.45%)
Oct 31, 2023 456.49 471.12 450.34 466.42 1,324,436 +10.09(+2.21%)
Oct 30, 2023 455.07 460.00 448.88 456.33 692,804 +1.60(+0.35%)
Oct 27, 2023 455.45 460.99 451.83 454.74 751,502 -0.31(-0.07%)
Oct 26, 2023 455.44 475.10 448.86 455.04 1,600,118 +3.38(+0.75%)
Oct 25, 2023 460.77 463.95 449.29 451.67 1,525,438 -15.31(-3.28%)
Oct 24, 2023 464.73 469.04 460.36 466.98 861,664 +7.65(+1.66%)
Oct 23, 2023 455.80 465.81 451.90 459.33 624,504 +0.12(+0.03%)
Oct 20, 2023 461.81 467.56 458.26 459.21 921,024 -2.59(-0.56%)
Oct 19, 2023 482.55 482.55 458.86 461.81 1,254,179 -14.25(-2.99%)
Oct 18, 2023 475.13 479.63 467.30 476.06 805,521 -6.90(-1.43%)
Oct 17, 2023 480.56 484.17 469.82 482.96 782,833 -4.83(-0.99%)
Oct 16, 2023 483.41 491.51 481.94 487.78 811,641 +4.37(+0.90%)
Oct 13, 2023 497.61 501.13 481.14 483.41 1,165,413 -14.20(-2.85%)
Oct 12, 2023 481.62 503.38 481.62 497.61 1,438,362 +18.35(+3.83%)
Oct 11, 2023 473.42 479.82 472.55 479.26 919,279 +8.43(+1.79%)
Oct 10, 2023 465.81 474.27 463.87 470.83 845,234 +7.32(+1.58%)
Oct 09, 2023 459.31 464.39 455.80 463.51 639,051 -1.27(-0.27%)
Oct 06, 2023 452.77 467.85 446.21 464.79 1,002,905 +6.92(+1.51%)
Oct 05, 2023 458.09 461.33 452.99 457.86 888,082 +0.03(+0.01%)
Oct 04, 2023 452.08 458.81 449.17 457.83 753,630 +9.15(+2.04%)
Oct 03, 2023 452.48 460.28 445.18 448.69 764,171 -8.73(-1.91%)
Oct 02, 2023 455.90 462.84 451.75 457.42 721,399 +1.96(+0.43%)
Sep 29, 2023 463.39 465.96 454.61 455.46 821,456 +0.57(+0.12%)
Sep 28, 2023 441.59 459.78 440.61 454.89 857,772 +12.44(+2.81%)
Sep 27, 2023 446.96 448.47 437.08 442.45 1,067,249 +0.40(+0.09%)
Sep 26, 2023 447.31 448.49 439.60 442.05 1,015,254 -10.16(-2.25%)
Sep 25, 2023 445.86 452.28 447.72 452.21 634,601 +3.55(+0.79%)
Sep 22, 2023 448.36 455.56 447.58 448.67 806,467 +4.87(+1.10%)
Sep 21, 2023 442.89 447.30 441.45 443.80 1,062,503 -5.22(-1.16%)
Sep 20, 2023 456.79 458.78 448.76 449.02 716,085 -5.09(-1.12%)
Sep 19, 2023 453.39 455.52 448.50 454.12 668,169 +0.79(+0.18%)
Sep 18, 2023 452.25 457.74 448.85 453.32 1,186,717 +2.27(+0.50%)
Sep 15, 2023 468.94 469.37 448.18 451.05 2,851,430 -25.50(-5.35%)
Sep 14, 2023 485.18 486.58 475.90 476.55 905,694 -3.67(-0.77%)
Sep 13, 2023 480.60 487.83 479.01 480.23 843,148 -2.19(-0.45%)
Sep 12, 2023 484.67 492.14 481.45 482.41 811,204 -8.30(-1.69%)
Sep 11, 2023 500.87 502.94 482.15 490.71 907,466 -3.55(-0.72%)
Sep 08, 2023 491.56 495.07 490.57 494.26 875,080 +0.55(+0.11%)
Sep 07, 2023 499.77 499.77 484.76 493.71 1,278,814 -16.18(-3.17%)
Sep 06, 2023 505.80 516.56 503.18 509.89 719,387 +0.91(+0.18%)
Sep 05, 2023 503.47 513.37 499.93 508.97 786,408 +5.49(+1.09%)
Sep 01, 2023 500.07 505.18 494.95 503.48 661,824 +5.11(+1.03%)
Aug 31, 2023 491.69 502.08 490.45 498.37 921,424 +3.55(+0.72%)
Aug 30, 2023 494.90 497.46 487.58 494.82 662,794 +0.42(+0.08%)
Aug 29, 2023 479.96 497.50 478.81 494.41 837,649 +11.31(+2.34%)
Aug 28, 2023 480.99 485.91 478.29 483.10 602,543 +4.73(+0.99%)
Aug 25, 2023 473.18 480.45 466.82 478.37 1,112,405 +5.29(+1.12%)
Aug 24, 2023 497.26 499.79 472.04 473.08 1,254,486 -17.79(-3.63%)
Aug 23, 2023 485.61 493.93 482.20 490.87 825,729 +7.55(+1.56%)
Aug 22, 2023 491.84 492.74 480.52 483.32 596,529 -3.96(-0.81%)
Aug 21, 2023 475.39 489.03 475.39 487.29 848,775 +12.66(+2.67%)
Aug 18, 2023 466.13 477.79 464.86 474.62 771,725 +4.98(+1.06%)
Aug 17, 2023 472.71 476.85 468.96 469.65 849,229 -1.04(-0.22%)
Aug 16, 2023 481.00 484.62 470.22 470.69 808,766 -9.46(-1.97%)
Aug 15, 2023 483.35 484.58 478.61 480.16 659,489 -7.31(-1.50%)
Aug 14, 2023 471.24 488.52 470.63 487.46 1,216,232 +13.12(+2.77%)
Aug 11, 2023 485.27 485.38 473.44 474.35 877,173 -17.14(-3.49%)
Aug 10, 2023 495.19 503.41 488.32 491.49 951,233 +1.81(+0.37%)
Aug 09, 2023 495.86 497.02 489.35 489.68 833,822 -4.14(-0.84%)
Aug 08, 2023 495.49 496.17 486.83 493.82 1,124,011 -7.72(-1.54%)
Aug 07, 2023 495.16 502.54 494.16 501.54 764,199 +9.87(+2.01%)
Aug 04, 2023 496.17 498.66 487.74 491.67 734,324 -5.80(-1.17%)
Aug 03, 2023 492.46 499.21 486.35 497.47 878,641 +2.73(+0.55%)
Aug 02, 2023 499.72 501.75 489.96 494.74 1,377,105 -14.57(-2.86%)
Aug 01, 2023 509.00 512.29 505.42 509.31 868,193 +0.33(+0.06%)
Jul 31, 2023 507.06 511.77 501.32 508.98 1,103,750 +2.91(+0.58%)
Jul 28, 2023 495.16 508.53 483.42 506.07 2,039,906 +28.38(+5.94%)
Jul 27, 2023 470.41 490.50 470.41 477.69 1,969,379 +24.26(+5.35%)
Jul 26, 2023 454.96 458.62 448.62 453.42 855,072 -8.18(-1.77%)
Jul 25, 2023 458.71 465.77 458.57 461.60 795,984 +5.08(+1.11%)
Jul 24, 2023 453.06 458.14 451.72 456.52 747,520 +2.40(+0.53%)
Jul 21, 2023 452.50 457.64 449.12 454.12 2,677,215 +8.38(+1.88%)
Jul 20, 2023 454.25 455.37 444.64 445.75 1,831,544 -20.29(-4.35%)
Jul 19, 2023 478.33 480.04 464.23 466.04 1,148,201 -13.34(-2.78%)
Jul 18, 2023 479.79 481.52 472.98 479.38 867,348 -6.26(-1.29%)
Jul 17, 2023 471.80 488.76 471.57 485.64 824,170 +15.44(+3.28%)
Jul 14, 2023 473.54 477.15 467.20 470.20 836,608 -1.02(-0.22%)
Jul 13, 2023 466.67 472.96 464.44 471.22 810,916 +9.66(+2.09%)
Jul 12, 2023 461.91 462.93 455.37 461.56 883,096 +6.53(+1.43%)
Jul 11, 2023 463.29 463.29 447.17 455.04 693,828 -8.10(-1.75%)
Jul 10, 2023 451.97 465.20 451.97 463.14 944,813 +11.72(+2.60%)
Jul 07, 2023 451.50 461.45 449.70 451.42 935,718 -5.66(-1.24%)
Jul 06, 2023 458.52 460.55 449.21 457.08 1,257,232 -6.31(-1.36%)
Jul 05, 2023 470.70 474.96 462.49 463.38 1,130,033 -16.75(-3.49%)
Jul 03, 2023 480.35 483.69 472.72 480.13 429,070 -0.20(-0.04%)
Jun 30, 2023 478.07 483.53 476.55 480.33 918,346 +7.72(+1.63%)
Jun 29, 2023 474.55 474.76 468.01 472.61 594,580 +2.77(+0.59%)
Jun 28, 2023 465.86 472.94 464.98 469.84 737,766 -2.48(-0.52%)
Jun 27, 2023 455.77 474.00 455.77 472.32 872,121 +18.20(+4.01%)
Jun 26, 2023 453.67 463.82 453.67 454.12 621,263 +1.59(+0.35%)
Jun 23, 2023 453.07 455.50 450.19 452.53 837,484 -10.33(-2.23%)
Jun 22, 2023 448.67 463.37 448.58 462.86 757,085 +10.85(+2.40%)
Jun 21, 2023 456.47 460.00 451.02 452.01 885,108 -7.94(-1.73%)
Jun 20, 2023 461.80 465.65 455.90 459.96 830,052 -0.44(-0.09%)
Jun 16, 2023 468.70 470.41 458.62 460.39 2,031,713 -7.31(-1.56%)
Jun 15, 2023 470.68 472.47 466.02 467.70 1,048,219 +89.18(+23.56%)
May 08, 2023 381.26 382.17 376.19 378.52 696,781 -2.11(-0.55%)
May 05, 2023 376.63 383.12 374.63 380.63 904,857 +12.27(+3.33%)
May 04, 2023 373.24 373.78 364.84 368.37 733,903 -4.88(-1.31%)
May 03, 2023 373.77 381.27 372.30 373.24 728,949 -0.28(-0.07%)
May 02, 2023 380.62 381.07 371.67 373.52 850,690 -5.90(-1.56%)
May 01, 2023 380.77 384.64 377.82 379.42 700,382 -2.08(-0.55%)
Apr 28, 2023 380.89 384.44 375.19 381.50 1,344,256 +1.88(+0.49%)
Apr 27, 2023 378.75 380.70 364.19 379.63 2,157,645 +26.93(+7.63%)
Apr 26, 2023 353.34 355.76 351.24 352.70 1,311,452 -0.38(-0.11%)
Apr 25, 2023 365.37 366.04 352.58 353.09 1,309,712 -14.38(-3.91%)
Apr 24, 2023 368.00 370.22 365.91 367.47 610,660 +0.34(+0.09%)
Apr 21, 2023 369.88 369.92 364.46 367.12 930,366 -3.69(-1.00%)
Apr 20, 2023 357.31 374.79 357.07 370.81 1,687,026 +14.26(+4.00%)
Apr 19, 2023 362.19 362.50 355.77 356.55 1,234,193 -9.82(-2.68%)
Apr 18, 2023 370.32 371.86 362.90 366.37 892,718 -0.89(-0.24%)
Apr 17, 2023 359.59 367.31 357.19 367.26 1,040,603 -2.92(-0.79%)
Apr 14, 2023 368.54 375.20 366.19 370.18 797,174 +0.67(+0.18%)
Apr 13, 2023 365.18 371.84 362.25 369.51 827,710 +4.19(+1.15%)
Apr 12, 2023 375.79 376.99 364.55 365.32 822,464 -7.67(-2.06%)
Apr 11, 2023 379.23 380.42 372.12 372.99 1,004,643 -4.70(-1.24%)
Apr 10, 2023 365.05 378.49 363.67 377.68 1,022,255 +7.91(+2.14%)
Apr 06, 2023 369.44 374.00 362.95 369.78 756,665 -6.86(-1.82%)
Apr 05, 2023 383.24 383.84 371.89 376.64 998,638 -11.09(-2.86%)
Apr 04, 2023 395.83 396.22 385.18 387.73 862,805 -6.06(-1.54%)
Apr 03, 2023 392.05 395.17 387.50 393.79 798,206 -0.18(-0.04%)
Mar 31, 2023 388.60 394.67 387.77 393.97 1,069,451 +3.10(+0.79%)
Mar 30, 2023 385.25 394.64 384.48 390.87 996,723 +10.74(+2.82%)
Mar 29, 2023 373.57 383.42 371.19 380.13 1,300,975 +13.96(+3.81%)
Mar 28, 2023 368.73 368.95 360.66 366.18 938,496 -2.97(-0.80%)
Mar 27, 2023 372.58 374.87 367.47 369.15 778,968 -1.04(-0.28%)
Mar 24, 2023 379.88 380.61 365.67 370.18 1,393,917 -13.56(-3.53%)
Mar 23, 2023 383.00 391.82 376.89 383.74 1,235,687 +6.86(+1.82%)
Mar 22, 2023 377.45 392.22 376.33 376.88 897,996 -3.16(-0.83%)
Mar 21, 2023 387.63 391.44 375.40 380.04 774,307 -4.82(-1.25%)
Mar 20, 2023 384.48 386.35 379.22 384.86 887,495 +2.16(+0.56%)
Mar 17, 2023 384.82 386.62 377.78 382.70 3,073,776 -2.12(-0.55%)
Mar 16, 2023 362.93 385.39 360.24 384.82 1,374,022 +19.33(+5.29%)
Mar 15, 2023 368.39 368.82 356.74 365.49 1,026,742 -8.60(-2.30%)
Mar 14, 2023 367.75 375.22 364.86 374.08 1,380,843 +14.01(+3.89%)
Mar 13, 2023 358.18 365.68 355.15 360.07 1,262,959 -2.65(-0.73%)
Mar 10, 2023 379.09 379.96 358.89 362.72 1,157,649 -10.82(-2.90%)
Mar 09, 2023 381.93 389.76 372.66 373.54 972,452 -8.82(-2.31%)
Mar 08, 2023 373.74 384.11 371.43 382.36 974,984 +11.85(+3.20%)
Mar 07, 2023 374.79 375.74 367.51 370.51 702,544 -4.21(-1.12%)
Mar 06, 2023 379.73 380.98 372.72 374.72 783,511 -1.84(-0.49%)
Mar 03, 2023 374.49 378.31 369.17 376.56 793,286 +3.18(+0.85%)
Mar 02, 2023 368.03 376.30 362.50 373.38 876,057 -0.03(-0.01%)
Mar 01, 2023 368.95 378.40 368.24 373.41 741,221 -1.03(-0.27%)
Feb 28, 2023 373.28 379.40 370.95 374.44 1,205,634 +0.29(+0.08%)
Feb 27, 2023 381.66 381.66 373.65 374.15 766,212 -0.75(-0.20%)
Feb 24, 2023 377.23 379.29 372.85 374.90 735,996 -8.41(-2.19%)
Feb 23, 2023 380.65 385.45 374.20 383.31 1,135,618 +10.48(+2.81%)
Feb 22, 2023 375.51 376.46 368.98 372.83 895,989 -0.58(-0.16%)
Feb 21, 2023 378.86 382.66 373.17 373.41 1,175,967 -9.45(-2.47%)
Feb 17, 2023 387.71 389.95 379.01 382.87 1,004,292 -4.85(-1.25%)
Feb 16, 2023 392.11 395.08 385.66 387.71 1,351,744 -11.48(-2.88%)
Feb 15, 2023 393.58 399.60 388.09 399.19 952,802 +2.10(+0.53%)
Feb 14, 2023 392.43 402.68 391.13 397.09 1,370,574 -0.36(-0.09%)
Feb 13, 2023 391.06 399.01 388.31 397.45 1,265,894 +6.93(+1.77%)
Feb 10, 2023 393.76 395.45 385.79 390.52 922,730 -6.67(-1.68%)
Feb 09, 2023 404.71 407.53 393.35 397.20 1,249,010 -0.79(-0.20%)
Feb 08, 2023 406.29 408.98 397.11 397.98 952,866 -12.09(-2.95%)
Feb 07, 2023 400.33 411.74 396.59 410.07 1,458,899 +11.06(+2.77%)
Feb 06, 2023 397.82 406.47 395.56 399.02 869,593 -2.64(-0.66%)
Feb 03, 2023 402.46 414.95 399.65 401.65 1,098,337 -5.89(-1.45%)
Feb 02, 2023 407.29 410.18 401.99 407.55 1,364,788 +4.42(+1.10%)
Feb 01, 2023 386.19 407.30 384.45 403.13 1,755,151 +17.01(+4.41%)
Jan 31, 2023 381.70 386.69 381.58 386.12 1,131,634 +4.72(+1.24%)
Jan 30, 2023 388.87 390.26 380.85 381.40 1,469,791 -11.50(-2.93%)
Jan 27, 2023 398.44 403.86 388.88 392.90 2,424,748 -28.91(-6.85%)
Jan 26, 2023 417.14 422.50 408.27 421.81 1,658,992 +6.04(+1.45%)
Jan 25, 2023 406.06 416.19 401.80 415.77 1,296,335 -0.51(-0.12%)
Jan 24, 2023 412.05 419.37 410.68 416.28 865,444 -2.40(-0.57%)
Jan 23, 2023 400.99 421.61 400.99 418.68 1,483,109 +11.54(+2.83%)
Jan 20, 2023 398.31 408.08 396.13 407.14 938,576 +11.56(+2.92%)
Jan 19, 2023 404.26 408.09 395.33 395.58 1,433,068 -12.75(-3.12%)
Jan 18, 2023 415.37 421.34 408.05 408.33 1,203,352 -0.88(-0.21%)
Jan 17, 2023 410.96 413.71 406.99 409.21 1,063,397 -4.02(-0.97%)
Jan 13, 2023 409.05 414.32 405.76 413.23 1,642,060 +0.95(+0.23%)
Jan 12, 2023 412.36 415.85 400.88 412.28 1,530,133 -0.08(-0.02%)
Jan 11, 2023 406.57 412.72 404.61 412.36 1,250,534 +2.83(+0.69%)
Jan 10, 2023 400.39 409.95 399.75 409.52 994,854 +7.81(+1.94%)
Jan 09, 2023 396.11 410.15 393.63 401.71 1,987,592 +10.57(+2.70%)
Jan 06, 2023 373.83 391.30 371.57 391.15 1,446,894 +23.73(+6.46%)
Jan 05, 2023 368.61 374.62 367.07 367.42 940,116 -6.65(-1.78%)
Jan 04, 2023 376.64 378.92 368.03 374.07 1,207,167 +3.62(+0.98%)
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.