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

KLA-Tencor Corp (NQ: KLAC )

662.39 +5.85 (+0.89%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 508.09 512.81 502.34 510.01 1,101,509 +2.92(+0.58%)
Jul 28, 2023 496.17 509.57 484.40 507.10 2,035,765 +28.44(+5.94%)
Jul 27, 2023 471.36 491.50 471.36 478.66 1,965,381 +24.31(+5.35%)
Jul 26, 2023 455.88 459.55 449.53 454.34 853,336 -8.20(-1.77%)
Jul 25, 2023 459.64 466.71 459.50 462.54 794,368 +5.09(+1.11%)
Jul 24, 2023 453.99 459.07 452.64 457.45 746,003 +2.40(+0.53%)
Jul 21, 2023 453.42 458.57 450.04 455.05 2,671,780 +8.39(+1.88%)
Jul 20, 2023 455.18 456.30 445.55 446.65 1,827,825 -20.33(-4.35%)
Jul 19, 2023 479.30 481.02 465.17 466.99 1,145,870 -13.37(-2.78%)
Jul 18, 2023 480.77 482.50 473.94 480.35 865,587 -6.27(-1.29%)
Jul 17, 2023 472.76 489.75 472.53 486.62 822,496 +15.47(+3.28%)
Jul 14, 2023 474.50 478.12 468.15 471.15 834,910 -1.02(-0.22%)
Jul 13, 2023 467.62 473.92 465.39 472.18 809,269 +9.68(+2.09%)
Jul 12, 2023 462.85 463.87 456.29 462.50 881,303 +6.54(+1.43%)
Jul 11, 2023 464.23 464.23 448.08 455.96 692,419 -8.12(-1.75%)
Jul 10, 2023 452.88 466.14 452.88 464.08 942,894 +11.74(+2.60%)
Jul 07, 2023 452.42 462.39 450.62 452.34 933,818 -5.67(-1.24%)
Jul 06, 2023 459.45 461.49 450.12 458.01 1,254,680 -6.32(-1.36%)
Jul 05, 2023 471.66 475.92 463.43 464.33 1,127,739 -16.78(-3.49%)
Jul 03, 2023 481.33 484.67 473.69 481.11 428,199 -0.20(-0.04%)
Jun 30, 2023 479.04 484.51 477.51 481.31 916,481 +7.73(+1.63%)
Jun 29, 2023 475.51 475.73 468.96 473.58 593,377 +2.78(+0.59%)
Jun 28, 2023 466.81 473.91 465.93 470.80 736,268 -2.48(-0.52%)
Jun 27, 2023 456.70 474.96 456.70 473.28 870,350 +18.24(+4.01%)
Jun 26, 2023 454.59 464.76 454.59 455.04 620,002 +1.59(+0.35%)
Jun 23, 2023 454.00 456.43 451.11 453.45 835,783 -10.35(-2.23%)
Jun 22, 2023 449.58 464.31 449.49 463.80 755,548 +10.87(+2.40%)
Jun 21, 2023 457.40 460.93 451.94 452.94 883,311 -7.96(-1.73%)
Jun 20, 2023 462.74 466.60 456.82 460.89 828,366 -0.44(-0.09%)
Jun 16, 2023 469.66 471.37 459.55 461.33 2,027,588 -7.32(-1.56%)
Jun 15, 2023 471.64 473.43 466.97 468.65 1,046,091 -8.21(-1.72%)
Jun 14, 2023 468.19 477.47 467.54 476.86 920,712 +0.65(+0.14%)
Jun 13, 2023 476.32 478.51 468.83 476.21 758,564 +4.42(+0.94%)
Jun 12, 2023 465.39 472.64 462.52 471.79 1,203,084 +9.71(+2.10%)
Jun 09, 2023 472.10 474.25 461.35 462.08 1,073,762 -8.15(-1.73%)
Jun 08, 2023 461.11 471.71 460.47 470.23 958,232 +10.02(+2.18%)
Jun 07, 2023 460.44 469.30 457.09 460.21 1,094,798 +2.74(+0.60%)
Jun 06, 2023 447.58 461.11 443.58 457.47 1,140,168 +2.93(+0.64%)
Jun 05, 2023 452.88 457.87 447.96 454.54 1,017,294 -0.01(-0.00%)
Jun 02, 2023 451.03 455.16 441.75 454.55 1,216,104 +5.49(+1.22%)
Jun 01, 2023 441.99 452.24 433.85 449.06 1,276,116 +9.47(+2.15%)
May 31, 2023 445.41 452.03 438.83 439.60 1,757,231 -15.62(-3.43%)
May 30, 2023 464.23 470.34 450.19 455.22 1,242,487 -2.44(-0.53%)
May 26, 2023 431.67 461.44 431.14 457.66 2,180,317 +26.73(+6.20%)
May 25, 2023 415.00 432.96 414.92 430.93 1,638,648 +25.16(+6.20%)
May 24, 2023 403.74 407.33 401.70 405.77 894,076 -5.75(-1.40%)
May 23, 2023 414.37 417.58 411.15 411.51 758,901 -6.07(-1.45%)
May 22, 2023 416.60 422.89 415.65 417.59 690,687 -2.81(-0.67%)
May 19, 2023 425.71 426.16 418.87 420.40 1,072,833 -4.89(-1.15%)
May 18, 2023 413.32 426.11 413.32 425.29 1,197,068 +11.65(+2.82%)
May 17, 2023 408.19 417.32 405.65 413.64 1,179,675 +7.96(+1.96%)
May 16, 2023 400.47 410.10 400.47 405.68 1,288,070 +4.67(+1.17%)
May 15, 2023 385.98 401.62 382.85 401.01 1,214,210 +16.86(+4.39%)
May 12, 2023 385.04 387.72 379.95 384.15 692,035 +1.86(+0.49%)
May 11, 2023 381.63 385.37 377.62 382.29 752,558 +0.16(+0.04%)
May 10, 2023 376.81 384.09 376.32 382.13 890,656 +10.51(+2.83%)
May 09, 2023 375.17 377.02 370.37 371.62 807,767 -7.68(-2.03%)
May 08, 2023 382.04 382.95 376.96 379.30 695,348 -2.12(-0.56%)
May 05, 2023 377.40 383.91 375.41 381.42 902,996 +12.29(+3.33%)
May 04, 2023 374.01 374.55 365.60 369.13 732,394 -4.89(-1.31%)
May 03, 2023 374.54 382.05 373.06 374.01 727,450 -0.28(-0.07%)
May 02, 2023 381.41 381.86 372.44 374.29 848,940 -5.91(-1.56%)
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.