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 29, 2022 323.69 333.97 310.70 311.52 2,488,338 -13.17(-4.06%)
Apr 28, 2022 311.62 328.99 309.07 324.70 1,879,016 +17.54(+5.71%)
Apr 27, 2022 305.12 316.15 304.45 307.15 1,070,297 +0.02(+0.01%)
Apr 26, 2022 317.46 318.50 306.78 307.13 1,313,037 -16.05(-4.97%)
Apr 25, 2022 314.42 323.64 311.62 323.18 1,291,220 +6.76(+2.14%)
Apr 22, 2022 326.58 328.36 315.71 316.42 1,455,512 -11.43(-3.49%)
Apr 21, 2022 340.44 346.37 326.33 327.85 1,373,891 -9.37(-2.78%)
Apr 20, 2022 336.73 343.35 336.64 337.21 1,327,350 +7.58(+2.30%)
Apr 19, 2022 321.47 330.74 316.69 329.63 1,352,473 +9.71(+3.03%)
Apr 18, 2022 312.25 322.01 311.66 319.93 1,008,528 +6.24(+1.99%)
Apr 14, 2022 327.86 329.21 313.14 313.69 1,523,239 -14.68(-4.47%)
Apr 13, 2022 323.56 331.41 321.57 328.37 1,165,412 +6.12(+1.90%)
Apr 12, 2022 331.76 336.77 320.25 322.25 1,193,256 -1.19(-0.37%)
Apr 11, 2022 328.75 330.95 323.16 323.44 1,520,870 -9.50(-2.85%)
Apr 08, 2022 341.08 341.69 332.42 332.94 1,589,598 -11.58(-3.36%)
Apr 07, 2022 335.01 347.75 334.64 344.52 1,348,232 +8.62(+2.56%)
Apr 06, 2022 330.72 340.98 325.40 335.91 1,825,080 -1.24(-0.37%)
Apr 05, 2022 355.36 356.62 334.87 337.15 1,731,903 -21.01(-5.87%)
Apr 04, 2022 352.98 359.40 351.67 358.15 926,661 +6.62(+1.88%)
Apr 01, 2022 360.25 361.08 346.19 351.54 1,212,425 -5.65(-1.58%)
Mar 31, 2022 365.77 369.77 356.74 357.19 1,352,658 -7.57(-2.08%)
Mar 30, 2022 374.11 374.16 362.57 364.76 1,150,856 -10.25(-2.73%)
Mar 29, 2022 371.82 377.55 368.30 375.02 1,088,276 +8.76(+2.39%)
Mar 28, 2022 360.23 366.55 354.30 366.25 1,115,768 +8.56(+2.39%)
Mar 25, 2022 354.59 359.94 350.66 357.69 965,653 +0.67(+0.19%)
Mar 24, 2022 345.41 357.24 341.67 357.02 1,093,379 +16.74(+4.92%)
Mar 23, 2022 351.51 351.51 339.83 340.28 1,192,320 -12.00(-3.41%)
Mar 22, 2022 347.95 355.81 347.95 352.28 874,405 +4.63(+1.33%)
Mar 21, 2022 351.62 355.25 342.31 347.65 1,366,410 -8.56(-2.40%)
Mar 18, 2022 342.06 357.54 338.45 356.20 3,070,769 +12.14(+3.53%)
Mar 17, 2022 338.04 345.80 336.66 344.06 1,039,594 +1.65(+0.48%)
Mar 16, 2022 328.84 342.79 325.18 342.42 1,587,974 +17.27(+5.31%)
Mar 15, 2022 315.84 326.03 315.54 325.14 1,366,601 +12.90(+4.13%)
Mar 14, 2022 316.37 323.12 310.30 312.25 1,597,433 -3.19(-1.01%)
Mar 11, 2022 327.95 329.83 314.96 315.44 982,694 -5.36(-1.67%)
Mar 10, 2022 322.73 326.32 314.91 320.79 1,594,518 -10.54(-3.18%)
Mar 09, 2022 323.09 333.70 322.95 331.33 1,558,869 +17.31(+5.51%)
Mar 08, 2022 308.59 324.79 303.02 314.02 1,849,792 +7.49(+2.44%)
Mar 07, 2022 326.40 329.31 306.29 306.53 1,681,488 -17.53(-5.41%)
Mar 04, 2022 330.53 332.74 319.03 324.05 1,605,473 -10.18(-3.04%)
Mar 03, 2022 340.57 341.11 330.12 334.23 1,054,005 -3.46(-1.02%)
Mar 02, 2022 334.01 339.57 329.10 337.68 1,321,465 +9.06(+2.76%)
Mar 01, 2022 338.18 340.88 325.08 328.63 1,462,966 -11.43(-3.36%)
Feb 28, 2022 344.86 347.83 332.86 340.06 1,929,752 -8.93(-2.56%)
Feb 25, 2022 348.06 351.15 343.88 348.98 1,617,547 -0.23(-0.07%)
Feb 24, 2022 323.66 349.60 321.28 349.22 1,717,510 +13.77(+4.10%)
Feb 23, 2022 350.62 355.39 333.91 335.45 1,677,077 -11.67(-3.36%)
Feb 22, 2022 346.46 356.47 340.17 347.12 1,708,415 -2.50(-0.71%)
Feb 18, 2022 349.62 0 -7.56(-2.12%)
Feb 17, 2022 370.10 372.09 356.21 357.18 1,867,013 -19.12(-5.08%)
Feb 16, 2022 372.69 378.13 368.35 376.30 1,639,593 -1.81(-0.48%)
Feb 15, 2022 364.43 379.88 363.58 378.11 1,604,096 +21.80(+6.12%)
Feb 14, 2022 361.20 368.78 350.61 356.31 1,295,477 -3.97(-1.10%)
Feb 11, 2022 381.66 384.35 356.23 360.28 1,698,980 -18.96(-5.00%)
Feb 10, 2022 379.96 394.88 376.90 379.24 1,363,039 -10.14(-2.60%)
Feb 09, 2022 382.96 390.44 379.52 389.38 1,501,129 +14.51(+3.87%)
Feb 08, 2022 365.09 375.96 362.90 374.87 2,029,710 +9.36(+2.56%)
Feb 07, 2022 368.32 371.31 364.06 365.51 1,113,941 -1.73(-0.47%)
Feb 04, 2022 363.07 370.39 358.22 367.24 1,160,382 +3.60(+0.99%)
Feb 03, 2022 375.22 362.45 363.64 1,919,201 -21.19(-5.51%)
Feb 02, 2022 380.70 386.09 374.92 384.84 1,358,180 +7.23(+1.91%)
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.