Skip to main content

KLA-Tencor Corp (NQ: KLAC )

776.53 +45.50 (+6.22%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 364.36 368.34 355.37 355.81 1,357,890 -7.54(-2.08%)
Mar 30, 2022 372.67 372.72 361.17 363.36 1,155,307 -10.22(-2.73%)
Mar 29, 2022 370.38 376.10 366.88 373.57 1,092,486 +8.73(+2.39%)
Mar 28, 2022 358.85 365.13 352.94 364.84 1,120,084 +8.53(+2.39%)
Mar 25, 2022 353.23 358.55 349.31 356.31 969,389 +0.66(+0.19%)
Mar 24, 2022 344.08 355.86 340.36 355.65 1,097,608 +16.68(+4.92%)
Mar 23, 2022 350.16 350.16 338.52 338.97 1,196,932 -11.96(-3.41%)
Mar 22, 2022 346.61 354.44 346.61 350.92 877,787 +4.62(+1.33%)
Mar 21, 2022 350.26 353.88 340.99 346.31 1,371,695 -8.52(-2.40%)
Mar 18, 2022 340.75 356.16 337.15 354.83 3,082,647 +12.09(+3.53%)
Mar 17, 2022 336.73 344.47 335.36 342.74 1,043,615 +1.64(+0.48%)
Mar 16, 2022 327.58 341.47 323.93 341.10 1,594,117 +17.20(+5.31%)
Mar 15, 2022 314.62 324.78 314.33 323.89 1,371,887 +12.85(+4.13%)
Mar 14, 2022 315.15 321.87 309.11 311.04 1,603,612 -3.18(-1.01%)
Mar 11, 2022 326.69 328.56 313.74 314.22 986,496 -5.34(-1.67%)
Mar 10, 2022 321.48 325.06 313.70 319.56 1,600,686 -10.50(-3.18%)
Mar 09, 2022 321.84 332.42 321.70 330.06 1,564,899 +17.24(+5.51%)
Mar 08, 2022 307.40 323.54 301.86 312.81 1,856,947 +7.46(+2.44%)
Mar 07, 2022 325.15 328.04 305.11 305.35 1,687,992 -17.46(-5.41%)
Mar 04, 2022 329.26 331.45 317.80 322.80 1,611,683 -10.14(-3.04%)
Mar 03, 2022 339.26 339.79 328.85 332.94 1,058,081 -3.44(-1.02%)
Mar 02, 2022 332.73 338.26 327.83 336.38 1,326,576 +9.02(+2.76%)
Mar 01, 2022 336.88 339.57 323.82 327.36 1,468,625 -11.38(-3.36%)
Feb 28, 2022 343.53 346.49 331.58 338.74 1,937,216 -8.89(-2.56%)
Feb 25, 2022 346.71 349.80 342.56 347.64 1,623,804 -0.23(-0.07%)
Feb 24, 2022 322.42 348.25 320.04 347.87 1,724,154 +13.72(+4.10%)
Feb 23, 2022 349.27 354.02 332.62 334.16 1,683,564 -11.62(-3.36%)
Feb 22, 2022 345.12 355.09 338.86 345.78 1,715,023 -2.49(-0.71%)
Feb 18, 2022 348.27 0 -7.53(-2.12%)
Feb 17, 2022 368.67 370.65 354.84 355.80 1,874,235 -19.05(-5.08%)
Feb 16, 2022 371.26 376.67 366.93 374.85 1,645,935 -1.80(-0.48%)
Feb 15, 2022 363.02 378.41 362.18 376.65 1,610,301 +21.72(+6.12%)
Feb 14, 2022 359.81 367.36 349.26 354.94 1,300,488 -3.96(-1.10%)
Feb 11, 2022 380.19 382.87 354.86 358.89 1,705,552 -18.89(-5.00%)
Feb 10, 2022 378.50 393.36 375.44 377.78 1,368,311 -10.10(-2.60%)
Feb 09, 2022 381.48 388.94 378.06 387.88 1,506,936 +14.45(+3.87%)
Feb 08, 2022 363.69 374.51 361.50 373.43 2,037,561 +9.33(+2.56%)
Feb 07, 2022 366.90 369.88 362.66 364.10 1,118,249 -1.73(-0.47%)
Feb 04, 2022 361.67 368.96 356.84 365.83 1,164,870 +3.59(+0.99%)
Feb 03, 2022 373.78 361.06 362.24 1,926,624 -21.11(-5.51%)
Feb 02, 2022 379.23 384.61 373.48 383.35 1,363,434 +7.20(+1.91%)
Feb 01, 2022 377.89 379.51 363.77 376.15 1,400,067 -1.20(-0.32%)
Jan 31, 2022 355.11 377.80 377.35 2,286,480 +21.93(+6.17%)
Jan 28, 2022 341.76 355.70 333.50 355.43 2,178,334 +4.70(+1.34%)
Jan 27, 2022 364.30 367.24 347.97 350.73 3,173,741 -18.22(-4.94%)
Jan 26, 2022 372.03 385.86 362.73 368.95 2,453,195 +10.17(+2.83%)
Jan 25, 2022 366.44 370.31 358.33 358.78 1,837,069 -20.35(-5.37%)
Jan 24, 2022 356.43 381.52 351.79 379.13 3,415,307 +17.52(+4.84%)
Jan 21, 2022 367.42 376.61 359.29 361.61 1,995,960 -9.94(-2.67%)
Jan 20, 2022 387.75 395.14 370.62 371.55 1,627,837 -9.61(-2.52%)
Jan 19, 2022 404.98 408.95 380.81 381.15 1,559,122 -19.18(-4.79%)
Jan 18, 2022 423.77 423.77 399.39 400.34 1,764,200 -31.04(-7.20%)
Jan 14, 2022 431.38 0 +22.80(+5.58%)
Jan 13, 2022 432.59 443.13 407.54 408.58 2,362,711 -12.00(-2.85%)
Jan 12, 2022 416.47 423.61 416.47 420.58 1,251,006 +8.00(+1.94%)
Jan 11, 2022 402.16 412.83 397.93 412.58 1,050,624 +6.67(+1.64%)
Jan 10, 2022 397.65 406.68 392.31 405.91 1,383,468 +1.76(+0.44%)
Jan 07, 2022 416.65 422.20 403.45 404.15 1,191,495 -14.84(-3.54%)
Jan 06, 2022 407.75 421.73 404.98 418.99 1,308,592 +11.13(+2.73%)
Jan 05, 2022 418.93 421.77 406.83 407.86 1,210,468 -10.18(-2.43%)
Jan 04, 2022 421.08 423.47 404.82 418.04 995,411 -3.73(-0.88%)
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.