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

KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2022 364.35 368.33 355.36 355.80 1,357,926 -7.54(-2.08%)
Mar 30, 2022 372.66 372.71 361.16 363.35 1,155,338 -10.21(-2.73%)
Mar 29, 2022 370.37 376.09 366.87 373.56 1,092,515 +8.73(+2.39%)
Mar 28, 2022 358.84 365.12 352.93 364.83 1,120,114 +8.53(+2.39%)
Mar 25, 2022 353.22 358.54 349.30 356.30 969,415 +0.67(+0.19%)
Mar 24, 2022 344.07 355.85 340.35 355.64 1,097,637 +16.68(+4.92%)
Mar 23, 2022 350.15 350.15 338.51 338.96 1,196,964 -11.95(-3.41%)
Mar 22, 2022 346.60 354.43 346.60 350.91 877,811 +4.62(+1.33%)
Mar 21, 2022 350.25 353.87 340.98 346.30 1,371,732 -8.52(-2.40%)
Mar 18, 2022 340.74 356.15 337.14 354.82 3,082,729 +12.09(+3.53%)
Mar 17, 2022 336.72 344.46 335.35 342.73 1,043,643 +1.64(+0.48%)
Mar 16, 2022 327.57 341.46 323.92 341.09 1,594,159 +17.20(+5.31%)
Mar 15, 2022 314.61 324.77 314.32 323.88 1,371,923 +12.85(+4.13%)
Mar 14, 2022 315.14 321.86 309.10 311.03 1,603,654 -3.18(-1.01%)
Mar 11, 2022 326.68 328.55 313.74 314.21 986,522 -5.34(-1.67%)
Mar 10, 2022 321.47 325.05 313.69 319.55 1,600,728 -10.50(-3.18%)
Mar 09, 2022 321.83 332.41 321.70 330.05 1,564,941 +17.24(+5.51%)
Mar 08, 2022 307.39 323.53 301.85 312.80 1,856,997 +7.46(+2.44%)
Mar 07, 2022 325.14 328.03 305.11 305.34 1,688,037 -17.46(-5.41%)
Mar 04, 2022 329.25 331.45 317.79 322.80 1,611,726 -10.14(-3.05%)
Mar 03, 2022 339.25 339.79 328.84 332.93 1,058,110 -3.44(-1.02%)
Mar 02, 2022 332.72 338.25 327.82 336.37 1,326,612 +9.02(+2.76%)
Mar 01, 2022 336.87 339.56 323.81 327.35 1,468,664 -11.38(-3.36%)
Feb 28, 2022 343.52 346.48 331.57 338.74 1,937,268 -8.89(-2.56%)
Feb 25, 2022 346.71 349.79 342.55 347.63 1,623,847 -0.23(-0.07%)
Feb 24, 2022 322.41 348.24 320.03 347.86 1,724,200 +13.71(+4.10%)
Feb 23, 2022 349.26 354.01 332.61 334.15 1,683,609 -11.62(-3.36%)
Feb 22, 2022 345.11 355.08 338.85 345.77 1,715,069 -2.49(-0.71%)
Feb 18, 2022 348.26 0 -7.53(-2.12%)
Feb 17, 2022 368.66 370.65 354.83 355.79 1,874,285 -19.05(-5.08%)
Feb 16, 2022 371.25 376.66 366.92 374.84 1,645,979 -1.80(-0.48%)
Feb 15, 2022 363.02 378.40 362.17 376.64 1,610,344 +21.71(+6.12%)
Feb 14, 2022 359.80 367.35 349.25 354.93 1,300,523 -3.96(-1.10%)
Feb 11, 2022 380.18 382.86 354.85 358.88 1,705,598 -18.88(-5.00%)
Feb 10, 2022 378.49 393.35 375.43 377.77 1,368,348 -10.10(-2.60%)
Feb 09, 2022 381.47 388.93 378.05 387.87 1,506,976 +14.45(+3.87%)
Feb 08, 2022 363.68 374.50 361.50 373.42 2,037,615 +9.33(+2.56%)
Feb 07, 2022 366.89 369.88 362.65 364.09 1,118,279 -1.73(-0.47%)
Feb 04, 2022 361.66 368.95 356.83 365.82 1,164,901 +3.59(+0.99%)
Feb 03, 2022 373.77 361.05 362.23 1,926,675 -21.11(-5.51%)
Feb 02, 2022 379.22 384.60 373.47 383.34 1,363,470 +7.20(+1.91%)
Feb 01, 2022 377.88 379.50 363.76 376.14 1,400,105 -1.20(-0.32%)
Jan 31, 2022 355.10 377.79 377.34 2,286,541 +21.93(+6.17%)
Jan 28, 2022 341.75 355.69 333.49 355.42 2,178,392 +4.70(+1.34%)
Jan 27, 2022 364.29 367.23 347.96 350.71 3,173,825 -18.22(-4.94%)
Jan 26, 2022 372.02 385.85 362.72 368.94 2,453,260 +10.17(+2.83%)
Jan 25, 2022 366.43 370.30 358.32 358.77 1,837,118 -20.35(-5.37%)
Jan 24, 2022 356.43 381.51 351.78 379.12 3,415,397 +17.52(+4.84%)
Jan 21, 2022 367.41 376.60 359.28 361.60 1,996,013 -9.94(-2.67%)
Jan 20, 2022 387.75 395.13 370.61 371.54 1,627,880 -9.61(-2.52%)
Jan 19, 2022 404.97 408.94 380.80 381.14 1,559,164 -19.18(-4.79%)
Jan 18, 2022 423.76 423.76 399.38 400.33 1,764,247 -31.04(-7.20%)
Jan 14, 2022 431.37 0 +22.80(+5.58%)
Jan 13, 2022 432.58 443.12 407.53 408.57 2,362,774 -12.00(-2.85%)
Jan 12, 2022 416.46 423.60 416.46 420.57 1,251,040 +8.00(+1.94%)
Jan 11, 2022 402.15 412.82 397.92 412.57 1,050,652 +6.67(+1.64%)
Jan 10, 2022 397.64 406.67 392.30 405.90 1,383,505 +1.76(+0.44%)
Jan 07, 2022 416.64 422.19 403.44 404.14 1,191,527 -14.84(-3.54%)
Jan 06, 2022 407.74 421.72 404.97 418.98 1,308,627 +11.13(+2.73%)
Jan 05, 2022 418.92 421.76 406.82 407.85 1,210,501 -10.18(-2.44%)
Jan 04, 2022 421.07 423.46 404.81 418.03 995,437 -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.