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

KLA-Tencor Corp (NQ: KLAC )

706.26 +33.31 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 312.28 313.97 308.49 310.90 1,388,719 -4.96(-1.57%)
Oct 28, 2022 305.28 317.47 304.53 315.86 2,931,605 +12.37(+4.08%)
Oct 27, 2022 310.24 310.24 298.94 303.49 2,339,498 +2.47(+0.82%)
Oct 26, 2022 295.72 305.69 293.79 301.02 1,994,568 +1.50(+0.50%)
Oct 25, 2022 292.46 302.34 292.08 299.52 1,806,562 +9.31(+3.21%)
Oct 24, 2022 286.28 291.81 284.23 290.21 1,393,561 +4.68(+1.64%)
Oct 21, 2022 272.55 286.41 270.29 285.53 2,104,676 +13.38(+4.92%)
Oct 20, 2022 269.60 277.61 266.76 272.15 1,977,031 +4.96(+1.86%)
Oct 19, 2022 263.42 269.31 259.20 267.19 2,026,539 +3.14(+1.19%)
Oct 18, 2022 267.28 269.74 257.98 264.04 1,795,082 +5.44(+2.10%)
Oct 17, 2022 265.92 267.76 257.30 258.60 2,602,374 -0.47(-0.18%)
Oct 14, 2022 275.78 275.98 258.56 259.07 2,387,995 -14.58(-5.33%)
Oct 13, 2022 254.76 279.18 245.81 273.65 4,670,839 +3.66(+1.36%)
Oct 12, 2022 276.25 276.99 269.00 269.99 2,470,313 -6.00(-2.18%)
Oct 11, 2022 285.48 293.72 271.76 275.99 3,624,605 -18.10(-6.15%)
Oct 10, 2022 308.29 308.29 291.00 294.09 2,134,191 -14.56(-4.72%)
Oct 07, 2022 312.71 316.11 305.49 308.65 2,233,716 -13.10(-4.07%)
Oct 06, 2022 322.44 329.01 320.89 321.74 1,341,047 -1.53(-0.47%)
Oct 05, 2022 314.46 327.27 310.81 323.27 1,373,084 +1.73(+0.54%)
Oct 04, 2022 323.92 325.03 317.66 321.55 1,577,041 +10.57(+3.40%)
Oct 03, 2022 300.82 315.32 299.43 310.98 1,902,393 +13.66(+4.59%)
Sep 30, 2022 297.61 306.50 297.03 297.32 1,670,754 -7.94(-2.60%)
Sep 29, 2022 305.47 306.75 300.75 305.26 1,816,745 -4.89(-1.58%)
Sep 28, 2022 300.55 311.20 298.15 310.15 1,723,554 +7.18(+2.37%)
Sep 27, 2022 305.45 306.11 297.19 302.97 1,388,834 +4.73(+1.58%)
Sep 26, 2022 303.49 307.49 297.60 298.24 1,502,773 -3.96(-1.31%)
Sep 23, 2022 304.84 305.54 296.88 302.20 1,872,774 -5.37(-1.75%)
Sep 22, 2022 314.72 315.48 306.79 307.58 2,331,401 -9.62(-3.03%)
Sep 21, 2022 326.59 331.62 317.18 317.19 1,833,017 -6.92(-2.13%)
Sep 20, 2022 325.86 326.65 322.22 324.11 1,183,310 -4.37(-1.33%)
Sep 19, 2022 327.39 332.21 324.35 328.48 1,442,720 -1.16(-0.35%)
Sep 16, 2022 329.04 332.23 322.49 329.64 4,294,630 -1.80(-0.54%)
Sep 15, 2022 338.59 338.59 328.51 331.44 1,605,744 -9.09(-2.67%)
Sep 14, 2022 337.51 343.62 331.89 340.53 1,835,319 +5.83(+1.74%)
Sep 13, 2022 336.96 342.21 333.57 334.70 2,368,140 -16.50(-4.70%)
Sep 12, 2022 350.68 353.11 346.56 351.20 1,161,724 -1.18(-0.33%)
Sep 09, 2022 350.60 356.36 350.60 352.38 1,685,002 +7.45(+2.16%)
Sep 08, 2022 329.94 345.26 326.96 344.93 2,298,583 +13.04(+3.93%)
Sep 07, 2022 326.29 334.87 322.97 331.89 1,633,540 +7.11(+2.19%)
Sep 06, 2022 327.95 331.14 320.98 324.78 1,427,899 -4.59(-1.39%)
Sep 02, 2022 335.77 339.26 327.14 329.37 1,324,057 -1.83(-0.55%)
Sep 01, 2022 328.98 331.95 323.22 331.19 1,903,817 -6.90(-2.04%)
Aug 31, 2022 343.70 343.70 333.89 338.09 1,592,604 -2.96(-0.87%)
Aug 30, 2022 351.03 351.13 337.42 341.05 1,441,953 -6.13(-1.77%)
Aug 29, 2022 347.29 353.41 345.11 347.18 1,343,303 -5.70(-1.61%)
Aug 26, 2022 368.63 370.38 352.70 352.88 1,633,017 -17.51(-4.73%)
Aug 25, 2022 357.75 370.73 356.37 370.38 1,308,234 +14.08(+3.95%)
Aug 24, 2022 353.94 359.15 351.40 356.31 955,159 +0.22(+0.06%)
Aug 23, 2022 355.34 362.71 354.93 356.09 876,803 +2.60(+0.74%)
Aug 22, 2022 357.32 359.94 351.79 353.49 1,362,630 -11.80(-3.23%)
Aug 19, 2022 369.79 372.16 362.74 365.29 1,279,805 -10.03(-2.67%)
Aug 18, 2022 369.89 377.31 367.08 375.32 1,139,335 +6.81(+1.85%)
Aug 17, 2022 370.25 372.51 362.71 368.51 1,219,799 -5.54(-1.48%)
Aug 16, 2022 377.21 379.21 371.76 374.05 888,239 -3.53(-0.93%)
Aug 15, 2022 371.37 378.88 367.52 377.57 1,326,856 +3.06(+0.82%)
Aug 12, 2022 367.81 377.05 365.95 374.51 1,157,429 +9.58(+2.62%)
Aug 11, 2022 367.60 377.53 363.30 364.93 1,352,098 -1.72(-0.47%)
Aug 10, 2022 360.28 367.62 356.06 366.65 1,792,811 +15.85(+4.52%)
Aug 09, 2022 366.67 366.70 348.22 350.80 3,263,072 -28.74(-7.57%)
Aug 08, 2022 382.65 388.37 373.40 379.55 1,634,371 -7.89(-2.04%)
Aug 05, 2022 380.93 389.13 377.90 387.44 1,242,005 -1.62(-0.42%)
Aug 04, 2022 389.65 390.59 385.33 389.06 1,180,618 +1.49(+0.38%)
Aug 03, 2022 375.07 389.46 375.07 387.58 1,383,625 +12.91(+3.45%)
Aug 02, 2022 375.66 381.86 371.34 374.66 1,231,561 -2.89(-0.76%)
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.