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

KLA-Tencor Corp (NQ: KLAC )

729.92 +15.77 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jun 30, 2023 478.07 483.53 476.55 480.33 918,346 +7.72(+1.63%)
Jun 29, 2023 474.55 474.76 468.01 472.61 594,584 +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 -8.19(-1.72%)
Jun 14, 2023 467.24 476.50 466.59 475.89 922,585 +0.64(+0.14%)
Jun 13, 2023 475.36 477.54 467.88 475.25 760,107 +4.42(+0.94%)
Jun 12, 2023 464.44 471.68 461.58 470.83 1,205,531 +9.69(+2.10%)
Jun 09, 2023 471.14 473.29 460.41 461.15 1,075,947 -8.13(-1.73%)
Jun 08, 2023 460.18 470.76 459.53 469.28 960,181 +10.00(+2.18%)
Jun 07, 2023 459.50 468.35 456.16 459.27 1,097,025 +2.73(+0.60%)
Jun 06, 2023 446.67 460.18 442.68 456.54 1,142,488 +2.92(+0.64%)
Jun 05, 2023 451.97 456.94 447.05 453.62 1,019,364 -0.01(-0.00%)
Jun 02, 2023 450.11 454.23 440.86 453.63 1,218,579 +5.48(+1.22%)
Jun 01, 2023 441.09 451.32 432.97 448.15 1,278,712 +9.45(+2.15%)
May 31, 2023 444.51 451.11 437.94 438.70 1,760,806 -15.59(-3.43%)
May 30, 2023 463.29 469.39 449.27 454.29 1,245,015 -2.44(-0.53%)
May 26, 2023 430.79 460.50 430.27 456.73 2,184,752 +26.68(+6.20%)
May 25, 2023 414.15 432.08 414.08 430.05 1,641,982 +25.11(+6.20%)
May 24, 2023 402.92 406.50 400.88 404.94 895,895 -5.73(-1.40%)
May 23, 2023 413.53 416.73 410.31 410.68 760,444 -6.06(-1.45%)
May 22, 2023 415.75 422.03 414.81 416.74 692,092 -2.80(-0.67%)
May 19, 2023 424.85 425.30 418.02 419.54 1,075,016 -4.88(-1.15%)
May 18, 2023 412.48 425.25 412.48 424.43 1,199,503 +11.63(+2.82%)
May 17, 2023 407.36 416.47 404.83 412.80 1,182,076 +7.94(+1.96%)
May 16, 2023 399.66 409.26 399.66 404.86 1,290,691 +4.66(+1.17%)
May 15, 2023 385.20 400.81 382.07 400.19 1,216,680 +16.83(+4.39%)
May 12, 2023 384.26 386.93 379.18 383.37 693,442 +1.85(+0.49%)
May 11, 2023 380.85 384.59 376.86 381.51 754,089 +0.16(+0.04%)
May 10, 2023 376.05 383.31 375.56 381.36 892,468 +10.49(+2.83%)
May 09, 2023 374.41 376.25 369.62 370.86 809,410 -7.67(-2.03%)
May 08, 2023 381.27 382.18 376.20 378.53 696,762 -2.11(-0.55%)
May 05, 2023 376.64 383.13 374.64 380.64 904,833 +12.27(+3.33%)
May 04, 2023 373.25 373.79 364.85 368.38 733,884 -4.88(-1.31%)
May 03, 2023 373.78 381.28 372.31 373.25 728,930 -0.28(-0.07%)
May 02, 2023 380.63 381.08 371.68 373.53 850,668 -5.90(-1.56%)
May 01, 2023 380.78 384.65 377.83 379.43 700,363 -2.08(-0.55%)
Apr 28, 2023 380.90 384.44 375.20 381.51 1,344,220 +1.88(+0.49%)
Apr 27, 2023 378.76 380.71 364.20 379.64 2,157,588 +26.93(+7.63%)
Apr 26, 2023 353.35 355.77 351.25 352.71 1,311,418 -0.38(-0.11%)
Apr 25, 2023 365.38 366.05 352.58 353.10 1,309,677 -14.38(-3.91%)
Apr 24, 2023 368.01 370.23 365.92 367.48 610,644 +0.35(+0.09%)
Apr 21, 2023 369.89 369.93 364.47 367.13 930,341 -3.69(-1.00%)
Apr 20, 2023 357.32 374.80 357.08 370.82 1,686,981 +14.26(+4.00%)
Apr 19, 2023 362.20 362.50 355.78 356.56 1,234,160 -9.82(-2.68%)
Apr 18, 2023 370.33 371.87 362.91 366.38 892,694 -0.89(-0.24%)
Apr 17, 2023 359.60 367.32 357.20 367.27 1,040,576 -2.92(-0.79%)
Apr 14, 2023 368.55 375.21 366.20 370.19 797,153 +0.67(+0.18%)
Apr 13, 2023 365.19 371.85 362.26 369.52 827,688 +4.19(+1.15%)
Apr 12, 2023 375.80 377.00 364.56 365.33 822,443 -7.67(-2.06%)
Apr 11, 2023 379.24 380.43 372.13 373.00 1,004,616 -4.70(-1.24%)
Apr 10, 2023 365.06 378.50 363.68 377.69 1,022,228 +7.91(+2.14%)
Apr 06, 2023 369.45 374.01 362.96 369.79 756,645 -6.86(-1.82%)
Apr 05, 2023 383.25 383.85 371.90 376.65 998,611 -11.09(-2.86%)
Apr 04, 2023 395.85 396.23 385.19 387.74 862,782 -6.06(-1.54%)
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.