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

KLA-Tencor Corp (NQ: KLAC )

632.14 +0.67 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 631.47 633.99 621.23 632.14 942,636 +0.67(+0.11%)
Nov 26, 2024 651.18 651.18 623.86 631.47 923,187 -13.20(-2.05%)
Nov 25, 2024 646.69 646.69 632.11 644.67 1,912,483 +5.12(+0.80%)
Nov 22, 2024 630.00 643.03 630.00 639.55 982,004 +6.39(+1.01%)
Nov 21, 2024 627.80 637.96 620.00 633.16 1,385,996 +16.33(+2.65%)
Nov 20, 2024 616.49 619.95 609.89 616.83 1,195,066 +1.17(+0.19%)
Nov 19, 2024 616.48 618.41 609.40 615.66 1,408,894 -4.60(-0.74%)
Nov 18, 2024 614.23 623.77 611.77 620.26 1,223,322 +5.80(+0.94%)
Nov 15, 2024 620.53 630.00 612.35 614.46 1,712,203 -30.54(-4.73%)
Nov 14, 2024 660.00 660.00 642.74 645.00 1,163,388 +0.45(+0.07%)
Nov 13, 2024 654.06 655.99 638.32 644.55 1,505,707 -20.23(-3.04%)
Nov 12, 2024 663.01 669.26 654.86 664.78 1,111,266 -1.25(-0.19%)
Nov 11, 2024 684.00 685.21 656.74 666.03 1,422,825 -21.38(-3.11%)
Nov 08, 2024 689.60 694.36 681.38 687.41 1,295,204 +1.26(+0.18%)
Nov 07, 2024 682.85 687.82 675.10 686.15 1,122,246 +16.49(+2.46%)
Nov 06, 2024 675.00 678.64 657.48 669.66 1,714,830 -0.67(-0.10%)
Nov 05, 2024 669.08 681.55 667.25 670.33 1,016,263 +6.96(+1.05%)
Nov 04, 2024 667.25 670.56 662.36 663.37 637,861 -6.01(-0.90%)
Nov 01, 2024 666.50 678.64 663.44 669.38 906,450 +3.15(+0.47%)
Oct 31, 2024 677.65 681.05 656.00 666.23 2,001,034 -25.57(-3.70%)
Oct 30, 2024 682.00 695.19 680.01 691.80 1,645,125 -4.43(-0.64%)
Oct 29, 2024 675.00 700.40 673.77 696.23 1,332,726 +21.88(+3.24%)
Oct 28, 2024 673.15 679.14 670.21 674.35 1,051,838 +1.28(+0.19%)
Oct 25, 2024 669.67 682.84 668.00 673.07 955,130 +6.91(+1.04%)
Oct 24, 2024 678.75 684.39 665.44 666.16 884,173 +1.53(+0.23%)
Oct 23, 2024 664.64 672.31 654.65 664.63 845,332 -5.45(-0.81%)
Oct 22, 2024 670.00 673.15 663.66 670.08 786,835 -3.53(-0.52%)
Oct 21, 2024 677.50 679.75 667.40 673.61 738,971 -4.91(-0.72%)
Oct 18, 2024 667.93 681.90 664.32 678.52 1,192,802 +8.27(+1.23%)
Oct 17, 2024 700.98 701.22 669.68 670.25 1,936,217 -12.34(-1.81%)
Oct 16, 2024 720.57 720.76 682.01 682.59 2,280,393 -25.13(-3.55%)
Oct 15, 2024 825.52 832.38 698.96 707.72 2,904,080 -121.93(-14.70%)
Oct 14, 2024 809.37 833.00 809.37 829.65 567,974 +25.92(+3.22%)
Oct 11, 2024 792.78 806.42 792.66 803.73 570,839 +5.75(+0.72%)
Oct 10, 2024 791.35 799.82 787.00 797.98 461,812 -6.65(-0.83%)
Oct 09, 2024 782.03 806.78 780.35 804.63 628,591 +20.73(+2.64%)
Oct 08, 2024 781.90 793.67 774.24 783.90 653,083 +2.23(+0.29%)
Oct 07, 2024 777.73 787.90 771.84 781.67 747,971 -5.72(-0.73%)
Oct 04, 2024 800.46 800.46 777.21 787.39 757,277 +12.83(+1.66%)
Oct 03, 2024 764.86 783.99 764.00 774.56 584,309 -2.80(-0.36%)
Oct 02, 2024 760.66 787.44 755.00 777.36 701,970 +23.67(+3.14%)
Oct 01, 2024 778.47 786.91 746.16 753.69 1,278,526 -20.72(-2.68%)
Sep 30, 2024 773.08 781.26 761.29 774.41 932,971 -7.99(-1.02%)
Sep 27, 2024 807.96 808.46 777.90 782.40 627,525 -22.15(-2.75%)
Sep 26, 2024 813.44 822.00 780.00 804.55 907,839 +32.49(+4.21%)
Sep 25, 2024 762.90 782.00 759.69 772.06 574,160 +1.72(+0.22%)
Sep 24, 2024 772.00 775.69 752.20 770.34 821,330 +9.07(+1.19%)
Sep 23, 2024 766.28 770.39 758.55 761.27 438,841 +2.42(+0.32%)
Sep 20, 2024 762.65 765.36 749.26 758.85 1,622,670 -13.58(-1.76%)
Sep 19, 2024 759.32 782.21 755.19 772.43 1,240,937 +41.39(+5.66%)
Sep 18, 2024 749.55 752.15 729.79 731.04 817,657 -8.56(-1.16%)
Sep 17, 2024 749.34 750.92 733.45 739.60 855,382 +3.20(+0.43%)
Sep 16, 2024 735.00 742.99 726.15 736.40 863,064 -15.10(-2.01%)
Sep 13, 2024 741.37 754.59 740.91 751.50 586,765 +18.22(+2.48%)
Sep 12, 2024 746.87 746.87 730.00 733.28 1,070,791 -15.54(-2.08%)
Sep 11, 2024 715.28 751.61 703.90 748.82 1,128,468 +35.36(+4.96%)
Sep 10, 2024 709.89 717.00 696.42 713.46 778,745 +3.57(+0.50%)
Sep 09, 2024 715.03 717.51 696.57 709.89 839,939 +7.09(+1.01%)
Sep 06, 2024 728.06 728.20 696.79 702.80 1,390,674 -25.26(-3.47%)
Sep 05, 2024 725.78 743.22 722.76 728.06 818,083 -17.05(-2.29%)
Sep 04, 2024 735.00 749.89 724.63 745.11 926,898 +3.68(+0.50%)
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.