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

KLA-Tencor Corp (NQ: KLAC )

628.16 -16.06 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 381.68 385.23 375.96 382.29 1,341,491 +1.88(+0.49%)
Apr 27, 2023 379.53 381.49 364.94 380.41 2,153,207 +26.98(+7.63%)
Apr 26, 2023 354.06 356.50 351.97 353.43 1,308,755 -0.39(-0.11%)
Apr 25, 2023 366.12 366.79 353.30 353.82 1,307,018 -14.41(-3.91%)
Apr 24, 2023 368.76 370.99 366.67 368.23 609,404 +0.35(+0.09%)
Apr 21, 2023 370.64 370.68 365.21 367.88 928,453 -3.70(-1.00%)
Apr 20, 2023 358.05 375.56 357.80 371.58 1,683,556 +14.29(+4.00%)
Apr 19, 2023 362.94 363.24 356.50 357.29 1,231,654 -9.84(-2.68%)
Apr 18, 2023 371.08 372.63 363.65 367.13 890,881 -0.89(-0.24%)
Apr 17, 2023 360.33 368.07 357.93 368.02 1,038,463 -2.93(-0.79%)
Apr 14, 2023 369.30 375.98 366.94 370.95 795,534 +0.67(+0.18%)
Apr 13, 2023 365.93 372.61 363.00 370.27 826,007 +4.20(+1.15%)
Apr 12, 2023 376.56 377.77 365.30 366.07 820,773 -7.69(-2.06%)
Apr 11, 2023 380.01 381.20 372.88 373.75 1,002,576 -4.71(-1.24%)
Apr 10, 2023 365.80 379.27 364.42 378.46 1,020,153 +7.92(+2.14%)
Apr 06, 2023 370.20 374.77 363.70 370.54 755,109 -6.87(-1.82%)
Apr 05, 2023 384.03 384.63 372.66 377.41 996,584 -11.12(-2.86%)
Apr 04, 2023 396.65 397.04 385.97 388.53 861,030 -6.07(-1.54%)
Apr 03, 2023 392.85 395.99 388.29 394.60 796,564 -0.18(-0.05%)
Mar 31, 2023 389.40 395.48 388.56 394.78 1,067,252 +3.11(+0.79%)
Mar 30, 2023 386.05 395.45 385.27 391.68 994,673 +10.76(+2.83%)
Mar 29, 2023 374.34 384.21 371.95 380.92 1,298,299 +13.98(+3.81%)
Mar 28, 2023 369.49 369.71 361.41 366.93 936,566 -2.98(-0.80%)
Mar 27, 2023 373.35 375.64 368.23 369.91 777,365 -1.04(-0.28%)
Mar 24, 2023 380.67 381.39 366.43 370.95 1,391,050 -13.59(-3.53%)
Mar 23, 2023 383.79 392.62 377.67 384.54 1,233,146 +6.87(+1.82%)
Mar 22, 2023 378.23 393.03 377.11 377.66 896,149 -3.16(-0.83%)
Mar 21, 2023 388.43 392.24 376.18 380.83 772,714 -4.83(-1.25%)
Mar 20, 2023 385.27 387.14 380.01 385.65 885,669 +2.17(+0.56%)
Mar 17, 2023 385.61 387.41 378.56 383.49 3,067,454 -2.13(-0.55%)
Mar 16, 2023 363.68 386.19 360.99 385.61 1,371,195 +19.37(+5.29%)
Mar 15, 2023 369.15 369.58 357.48 366.24 1,024,630 -8.61(-2.30%)
Mar 14, 2023 368.51 375.99 365.62 374.85 1,378,003 +14.04(+3.89%)
Mar 13, 2023 358.92 366.44 355.88 360.81 1,260,362 -2.66(-0.73%)
Mar 10, 2023 379.87 380.75 359.63 363.47 1,155,268 -10.84(-2.90%)
Mar 09, 2023 382.71 390.57 373.43 374.31 970,452 -8.84(-2.31%)
Mar 08, 2023 374.51 384.90 372.19 383.15 972,979 +11.88(+3.20%)
Mar 07, 2023 375.56 376.51 368.27 371.27 701,099 -4.22(-1.12%)
Mar 06, 2023 380.51 381.77 373.49 375.50 781,899 -1.84(-0.49%)
Mar 03, 2023 375.26 379.09 369.93 377.33 791,654 +3.18(+0.85%)
Mar 02, 2023 368.79 377.08 363.24 374.15 874,255 -0.03(-0.01%)
Mar 01, 2023 369.71 379.18 369.00 374.18 739,696 -1.03(-0.27%)
Feb 28, 2023 374.05 380.18 371.72 375.21 1,203,154 +0.29(+0.08%)
Feb 27, 2023 382.45 382.45 374.42 374.92 764,636 -0.75(-0.20%)
Feb 24, 2023 378.01 380.07 373.62 375.67 734,482 -8.43(-2.19%)
Feb 23, 2023 381.44 386.25 374.97 384.10 1,133,283 +10.50(+2.81%)
Feb 22, 2023 376.29 377.24 369.74 373.60 894,146 -0.58(-0.16%)
Feb 21, 2023 379.64 383.45 373.94 374.18 1,173,548 -9.47(-2.47%)
Feb 17, 2023 388.51 390.76 379.79 383.65 1,002,227 -4.86(-1.25%)
Feb 16, 2023 392.92 395.90 386.45 388.51 1,348,964 -11.50(-2.88%)
Feb 15, 2023 394.40 400.42 388.89 400.01 950,843 +2.11(+0.53%)
Feb 14, 2023 393.24 403.51 391.94 397.91 1,367,754 -0.37(-0.09%)
Feb 13, 2023 391.86 399.83 389.11 398.27 1,263,290 +6.94(+1.77%)
Feb 10, 2023 394.57 396.26 386.59 391.33 920,832 -6.69(-1.68%)
Feb 09, 2023 405.55 408.37 394.16 398.01 1,246,441 -0.79(-0.20%)
Feb 08, 2023 407.12 409.83 397.93 398.80 950,906 -12.12(-2.95%)
Feb 07, 2023 401.16 412.59 397.41 410.92 1,455,898 +11.08(+2.77%)
Feb 06, 2023 398.64 407.31 396.37 399.84 867,804 -2.64(-0.66%)
Feb 03, 2023 403.29 415.81 400.48 402.48 1,096,078 -5.91(-1.45%)
Feb 02, 2023 408.13 411.02 402.82 408.39 1,361,981 +4.43(+1.10%)
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.