Skip to main content

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

Historical Prices

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.