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

KLA-Tencor Corp (NQ: KLAC )

714.15 -4.12 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 13, 2024 718.54 718.54 710.12 712.70 555,200 -4.11(-0.57%)
May 10, 2024 718.54 726.52 711.61 716.81 449,710 +7.59(+1.07%)
May 09, 2024 717.31 718.54 707.59 709.23 978,044 -6.47(-0.90%)
May 08, 2024 708.48 716.14 704.59 715.69 674,234 +2.76(+0.39%)
May 07, 2024 715.17 721.91 710.12 712.93 784,432 -3.99(-0.56%)
May 06, 2024 697.74 717.24 696.68 716.92 875,554 +21.75(+3.13%)
May 03, 2024 693.59 702.63 689.69 695.18 821,799 +14.51(+2.13%)
May 02, 2024 674.27 681.61 662.84 680.66 676,478 +15.98(+2.40%)
May 01, 2024 679.09 690.33 661.15 664.69 1,275,713 -23.20(-3.37%)
Apr 30, 2024 710.20 716.27 686.89 687.89 903,857 -24.59(-3.45%)
Apr 29, 2024 704.98 714.53 698.97 712.48 933,433 +7.65(+1.09%)
Apr 26, 2024 681.61 708.82 677.43 704.83 1,195,952 +33.24(+4.95%)
Apr 25, 2024 655.65 676.34 648.69 671.58 1,067,793 +16.38(+2.50%)
Apr 24, 2024 658.44 666.82 646.28 655.21 875,148 +8.31(+1.29%)
Apr 23, 2024 634.75 652.67 634.54 646.89 711,110 +14.54(+2.30%)
Apr 22, 2024 634.06 637.43 624.06 632.35 926,139 +5.47(+0.87%)
Apr 19, 2024 644.89 646.39 621.90 626.88 1,075,065 -16.03(-2.49%)
Apr 18, 2024 654.46 657.07 640.70 642.91 904,791 -14.73(-2.24%)
Apr 17, 2024 680.39 683.46 656.49 657.64 1,195,619 -34.26(-4.95%)
Apr 16, 2024 677.11 695.50 677.11 691.90 924,489 +14.79(+2.18%)
Apr 15, 2024 688.48 697.28 671.16 677.11 887,693 -2.29(-0.34%)
Apr 12, 2024 683.05 687.87 676.04 679.40 812,477 -19.79(-2.83%)
Apr 11, 2024 693.42 700.20 686.45 699.19 833,121 +13.46(+1.96%)
Apr 10, 2024 684.51 693.59 682.82 685.73 611,269 -9.69(-1.39%)
Apr 09, 2024 698.58 698.58 681.32 695.41 710,328 +6.00(+0.87%)
Apr 08, 2024 686.95 691.01 677.11 689.42 519,340 +7.96(+1.17%)
Apr 05, 2024 672.70 687.43 672.70 681.45 792,492 +10.07(+1.50%)
Apr 04, 2024 704.85 706.41 667.07 671.38 1,105,246 -24.73(-3.55%)
Apr 03, 2024 688.78 705.69 685.60 696.11 783,945 +3.59(+0.52%)
Apr 02, 2024 692.82 695.84 684.71 692.52 952,745 -16.92(-2.38%)
Apr 01, 2024 698.58 716.72 698.33 709.44 773,808 +12.28(+1.76%)
Mar 28, 2024 695.46 698.40 688.61 697.15 1,209,119 +1.70(+0.24%)
Mar 27, 2024 690.99 696.28 680.52 695.46 978,148 +8.43(+1.23%)
Mar 26, 2024 703.61 705.96 686.17 687.02 866,922 -11.29(-1.62%)
Mar 25, 2024 696.43 706.66 694.45 698.31 494,263 -10.81(-1.52%)
Mar 22, 2024 705.00 716.83 703.78 709.12 413,572 -2.57(-0.36%)
Mar 21, 2024 715.43 726.16 710.09 711.68 759,549 +17.14(+2.47%)
Mar 20, 2024 678.78 696.79 672.20 694.54 905,903 +14.86(+2.19%)
Mar 19, 2024 676.42 684.61 667.34 679.68 890,424 -9.62(-1.40%)
Mar 18, 2024 694.92 703.74 687.87 689.30 799,577 +6.79(+0.99%)
Mar 15, 2024 685.43 690.49 678.33 682.51 1,672,868 -8.41(-1.22%)
Mar 14, 2024 697.04 699.58 686.37 690.92 936,065 +3.61(+0.53%)
Mar 13, 2024 689.20 694.25 680.78 687.31 1,157,745 -9.67(-1.39%)
Mar 12, 2024 690.32 697.43 681.96 696.98 877,172 +12.99(+1.90%)
Mar 11, 2024 688.65 690.03 673.74 683.99 1,039,795 -13.80(-1.98%)
Mar 08, 2024 721.34 723.00 697.79 697.79 1,124,232 -24.00(-3.33%)
Mar 07, 2024 717.82 727.67 717.82 721.79 1,060,939 +7.79(+1.09%)
Mar 06, 2024 710.33 720.00 704.61 714.01 1,064,240 +9.57(+1.36%)
Mar 05, 2024 710.88 714.77 696.39 704.44 1,109,543 -11.92(-1.66%)
Mar 04, 2024 723.28 726.52 714.98 716.35 752,386 +0.24(+0.03%)
Mar 01, 2024 686.88 717.76 686.85 716.11 1,127,184 +35.20(+5.17%)
Feb 29, 2024 681.05 682.71 673.47 680.91 1,000,377 +9.28(+1.38%)
Feb 28, 2024 666.34 674.26 666.34 671.63 626,232 -4.57(-0.68%)
Feb 27, 2024 678.61 683.31 675.30 676.20 719,644 -6.23(-0.91%)
Feb 26, 2024 674.25 685.38 672.62 682.43 651,128 +14.97(+2.24%)
Feb 23, 2024 681.61 686.17 666.67 667.46 599,200 -14.92(-2.19%)
Feb 22, 2024 674.29 686.29 671.48 682.38 1,078,769 +31.79(+4.89%)
Feb 21, 2024 643.86 650.75 637.87 650.60 746,885 +0.15(+0.02%)
Feb 20, 2024 653.18 659.65 643.39 650.45 1,265,022 -9.56(-1.45%)
Feb 16, 2024 665.64 676.09 656.23 660.01 1,062,561 +8.95(+1.37%)
Feb 15, 2024 653.67 660.48 649.18 651.05 1,027,484 -0.01(-0.00%)
Feb 14, 2024 647.24 659.06 645.03 651.07 1,179,135 +12.72(+1.99%)
Feb 13, 2024 625.50 646.71 622.85 638.35 1,505,823 -6.95(-1.08%)
Feb 12, 2024 643.36 654.77 642.48 645.30 1,238,437 -1.74(-0.27%)
Feb 09, 2024 626.48 648.50 625.88 647.04 1,251,696 +31.18(+5.06%)
Feb 08, 2024 606.32 622.15 605.58 615.87 736,303 +9.55(+1.57%)
Feb 07, 2024 606.81 609.90 596.14 606.32 861,389 +7.25(+1.21%)
Feb 06, 2024 613.75 613.75 593.33 599.07 1,032,122 -13.20(-2.16%)
Feb 05, 2024 604.75 612.48 597.99 612.27 906,362 +10.51(+1.75%)
Feb 02, 2024 592.72 605.05 590.49 601.76 858,006 +5.20(+0.87%)
Feb 01, 2024 596.24 599.49 592.12 596.56 893,362 +5.04(+0.85%)
Jan 31, 2024 585.25 599.43 579.23 591.52 1,085,803 -1.30(-0.22%)
Jan 30, 2024 592.50 599.46 591.99 592.82 1,040,105 -4.71(-0.79%)
Jan 29, 2024 593.96 599.64 592.04 597.53 1,064,456 +0.71(+0.12%)
Jan 26, 2024 621.35 623.26 593.68 596.83 2,204,733 -42.14(-6.60%)
Jan 25, 2024 648.74 655.99 636.44 638.97 1,714,400 +3.23(+0.51%)
Jan 24, 2024 633.06 643.39 624.64 635.74 1,088,103 +19.43(+3.15%)
Jan 23, 2024 616.16 620.33 607.78 616.31 900,032 -4.14(-0.67%)
Jan 22, 2024 615.90 625.62 614.98 620.46 970,647 +10.07(+1.65%)
Jan 19, 2024 592.89 614.36 590.51 610.39 1,340,823 +22.89(+3.90%)
Jan 18, 2024 576.84 589.48 574.55 587.50 1,450,759 +27.38(+4.89%)
Jan 17, 2024 561.61 561.61 550.50 560.11 744,214 -4.29(-0.76%)
Jan 16, 2024 556.75 567.17 555.38 564.40 965,964 +6.17(+1.11%)
Jan 12, 2024 561.59 562.03 554.83 558.23 620,366 -1.52(-0.27%)
Jan 11, 2024 554.64 563.01 547.30 559.75 653,415 +6.02(+1.09%)
Jan 10, 2024 556.58 556.58 547.54 553.73 796,856 -0.25(-0.04%)
Jan 09, 2024 552.64 559.29 548.76 553.98 813,749 -6.00(-1.07%)
Jan 08, 2024 546.73 563.49 546.52 559.97 1,328,846 +17.97(+3.32%)
Jan 05, 2024 545.78 549.01 540.11 542.00 770,270 -2.12(-0.39%)
Jan 04, 2024 544.07 552.54 542.50 544.12 863,560 -6.12(-1.11%)
Jan 03, 2024 549.66 555.88 547.67 550.25 822,555 -7.77(-1.39%)
Jan 02, 2024 570.78 570.78 551.30 558.01 977,174 -20.82(-3.60%)
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%)
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.