Skip to main content

KLA-Tencor Corp (NQ: KLAC )

691.97 -4.90 (-0.70%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 358.61 359.96 350.26 357.19 1,626,784 -6.29(-1.73%)
May 27, 2022 350.52 364.52 350.52 363.47 1,487,439 +17.61(+5.09%)
May 26, 2022 326.23 347.06 326.10 345.86 1,465,695 +14.98(+4.53%)
May 25, 2022 321.68 332.72 320.68 330.88 1,191,401 +7.73(+2.39%)
May 24, 2022 329.94 331.84 319.72 323.16 1,336,166 -10.86(-3.25%)
May 23, 2022 329.73 338.21 328.64 334.01 1,109,195 +5.58(+1.70%)
May 20, 2022 335.48 339.46 311.35 328.43 2,039,234 -2.98(-0.90%)
May 19, 2022 325.75 339.15 324.81 331.41 1,481,626 +4.57(+1.40%)
May 18, 2022 337.84 343.61 324.49 326.84 1,704,030 -17.29(-5.02%)
May 17, 2022 333.01 345.71 330.46 344.13 1,692,961 +20.53(+6.34%)
May 16, 2022 325.00 330.65 322.00 323.60 957,281 -5.76(-1.75%)
May 13, 2022 313.61 330.62 311.34 329.35 2,024,823 +21.41(+6.95%)
May 12, 2022 301.50 312.24 299.00 307.94 1,535,376 +3.87(+1.27%)
May 11, 2022 310.56 318.86 303.53 304.07 1,352,846 -11.31(-3.59%)
May 10, 2022 320.35 322.56 308.52 315.38 1,487,009 +4.25(+1.36%)
May 09, 2022 314.50 321.55 308.66 311.13 1,868,196 -12.18(-3.77%)
May 06, 2022 323.75 330.06 313.21 323.31 991,846 -2.00(-0.61%)
May 05, 2022 334.56 337.48 321.52 325.31 1,909,439 -15.59(-4.57%)
May 04, 2022 326.63 341.97 318.51 340.90 1,495,273 +15.01(+4.60%)
May 03, 2022 318.41 326.91 315.66 325.90 1,359,005 +7.18(+2.25%)
May 02, 2022 313.87 319.49 304.59 318.72 1,603,313 +7.20(+2.31%)
Apr 29, 2022 323.68 333.96 310.69 311.51 2,488,405 -13.17(-4.06%)
Apr 28, 2022 311.61 328.98 309.07 324.69 1,879,066 +17.54(+5.71%)
Apr 27, 2022 305.11 316.14 304.44 307.14 1,070,326 +0.02(+0.01%)
Apr 26, 2022 317.45 318.49 306.77 307.12 1,313,072 -16.05(-4.97%)
Apr 25, 2022 314.41 323.63 311.61 323.18 1,291,254 +6.76(+2.14%)
Apr 22, 2022 326.57 328.35 315.71 316.41 1,455,551 -11.43(-3.49%)
Apr 21, 2022 340.44 346.36 326.33 327.84 1,373,928 -9.37(-2.78%)
Apr 20, 2022 336.72 343.34 336.63 337.21 1,327,385 +7.58(+2.30%)
Apr 19, 2022 321.46 330.73 316.69 329.62 1,352,509 +9.71(+3.03%)
Apr 18, 2022 312.24 322.00 311.65 319.92 1,008,555 +6.24(+1.99%)
Apr 14, 2022 327.85 329.20 313.13 313.68 1,523,279 -14.68(-4.47%)
Apr 13, 2022 323.56 331.40 321.56 328.36 1,165,443 +6.12(+1.90%)
Apr 12, 2022 331.75 336.76 320.24 322.24 1,193,288 -1.19(-0.37%)
Apr 11, 2022 328.74 330.94 323.16 323.43 1,520,911 -9.50(-2.85%)
Apr 08, 2022 341.07 341.69 332.42 332.93 1,589,640 -11.58(-3.36%)
Apr 07, 2022 335.00 347.74 334.63 344.51 1,348,268 +8.62(+2.57%)
Apr 06, 2022 330.71 340.97 325.39 335.90 1,825,129 -1.24(-0.37%)
Apr 05, 2022 355.36 356.61 334.86 337.14 1,731,949 -21.01(-5.87%)
Apr 04, 2022 352.97 359.39 351.66 358.15 926,685 +6.62(+1.88%)
Apr 01, 2022 360.24 361.07 346.18 351.53 1,212,457 -5.65(-1.58%)
Mar 31, 2022 365.76 369.76 356.73 357.18 1,352,694 -7.57(-2.08%)
Mar 30, 2022 374.10 374.15 362.56 364.75 1,150,886 -10.25(-2.73%)
Mar 29, 2022 371.81 377.54 368.29 375.01 1,088,305 +8.76(+2.39%)
Mar 28, 2022 360.22 366.54 354.29 366.24 1,115,798 +8.56(+2.39%)
Mar 25, 2022 354.58 359.93 350.65 357.68 965,679 +0.67(+0.19%)
Mar 24, 2022 345.40 357.23 341.67 357.01 1,093,408 +16.74(+4.92%)
Mar 23, 2022 351.50 351.50 339.82 340.27 1,192,352 -12.00(-3.41%)
Mar 22, 2022 347.94 355.80 347.94 352.27 874,429 +4.63(+1.33%)
Mar 21, 2022 351.61 355.24 342.30 347.64 1,366,447 -8.56(-2.40%)
Mar 18, 2022 342.06 357.53 338.44 356.19 3,070,851 +12.14(+3.53%)
Mar 17, 2022 338.03 345.79 336.65 344.06 1,039,622 +1.65(+0.48%)
Mar 16, 2022 328.83 342.78 325.17 342.41 1,588,017 +17.27(+5.31%)
Mar 15, 2022 315.83 326.02 315.54 325.14 1,366,637 +12.90(+4.13%)
Mar 14, 2022 316.36 323.11 310.30 312.24 1,597,475 -3.19(-1.01%)
Mar 11, 2022 327.95 329.82 314.95 315.43 982,721 -5.36(-1.67%)
Mar 10, 2022 322.72 326.31 314.90 320.79 1,594,560 -10.54(-3.18%)
Mar 09, 2022 323.08 333.69 322.94 331.32 1,558,911 +17.31(+5.51%)
Mar 08, 2022 308.58 324.79 303.02 314.01 1,849,841 +7.49(+2.44%)
Mar 07, 2022 326.39 329.30 306.29 306.52 1,681,532 -17.52(-5.41%)
Mar 04, 2022 330.52 332.73 319.02 324.04 1,605,516 -10.18(-3.05%)
Mar 03, 2022 340.56 341.10 330.11 334.22 1,054,033 -3.45(-1.02%)
Mar 02, 2022 334.01 339.56 329.09 337.68 1,321,500 +9.06(+2.76%)
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.