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

KLA-Tencor Corp (NQ: KLAC )

743.99 -5.50 (-0.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 17, 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 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%)
Jul 03, 2023 480.35 483.69 472.72 480.13 429,070 -0.20(-0.04%)
Jun 30, 2023 478.07 483.53 476.55 480.33 918,346 +7.72(+1.63%)
Jun 29, 2023 474.55 474.76 468.01 472.61 594,580 +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 +89.18(+23.56%)
May 08, 2023 381.26 382.17 376.19 378.52 696,781 -2.11(-0.55%)
May 05, 2023 376.63 383.12 374.63 380.63 904,857 +12.27(+3.33%)
May 04, 2023 373.24 373.78 364.84 368.37 733,903 -4.88(-1.31%)
May 03, 2023 373.77 381.27 372.30 373.24 728,949 -0.28(-0.07%)
May 02, 2023 380.62 381.07 371.67 373.52 850,690 -5.90(-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.