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 (%)
Feb 28, 2023 372.61 378.71 370.29 373.76 1,207,808 +0.29(+0.08%)
Feb 27, 2023 380.98 380.98 372.98 373.48 767,594 -0.75(-0.20%)
Feb 24, 2023 376.55 378.61 372.18 374.23 737,323 -8.39(-2.19%)
Feb 23, 2023 379.97 384.76 373.53 382.62 1,137,666 +10.46(+2.81%)
Feb 22, 2023 374.84 375.78 368.31 372.16 897,605 -0.58(-0.16%)
Feb 21, 2023 378.18 381.97 372.50 372.74 1,178,088 -9.44(-2.47%)
Feb 17, 2023 387.01 389.25 378.32 382.18 1,006,103 -4.84(-1.25%)
Feb 16, 2023 391.41 394.37 384.96 387.01 1,354,182 -11.46(-2.88%)
Feb 15, 2023 392.88 398.88 387.39 398.47 954,521 +2.10(+0.53%)
Feb 14, 2023 391.72 401.96 390.43 396.37 1,373,045 -0.37(-0.09%)
Feb 13, 2023 390.35 398.29 387.62 396.74 1,268,176 +6.92(+1.77%)
Feb 10, 2023 393.05 394.74 385.10 389.82 924,394 -6.66(-1.68%)
Feb 09, 2023 403.98 406.79 392.64 396.48 1,251,262 -0.78(-0.20%)
Feb 08, 2023 405.56 408.25 396.39 397.27 954,585 -12.07(-2.95%)
Feb 07, 2023 399.61 411.00 395.88 409.34 1,461,529 +11.04(+2.77%)
Feb 06, 2023 397.10 405.74 394.85 398.30 871,161 -2.63(-0.66%)
Feb 03, 2023 401.74 414.21 398.93 400.93 1,100,318 -5.88(-1.45%)
Feb 02, 2023 406.56 409.44 401.26 406.81 1,367,249 +4.41(+1.10%)
Feb 01, 2023 385.49 406.57 383.75 402.40 1,758,316 +16.98(+4.41%)
Jan 31, 2023 381.01 385.99 380.89 385.42 1,133,674 +4.71(+1.24%)
Jan 30, 2023 388.17 389.56 380.16 380.71 1,472,441 -11.48(-2.93%)
Jan 27, 2023 397.72 403.13 388.18 392.19 2,429,120 -28.86(-6.85%)
Jan 26, 2023 416.39 421.74 407.54 421.05 1,661,983 +6.03(+1.45%)
Jan 25, 2023 405.33 415.44 401.08 415.02 1,298,673 -0.51(-0.12%)
Jan 24, 2023 411.31 418.62 409.94 415.53 867,004 -2.40(-0.57%)
Jan 23, 2023 400.27 420.86 400.27 417.93 1,485,783 +11.52(+2.83%)
Jan 20, 2023 397.59 407.34 395.42 406.41 940,268 +11.54(+2.92%)
Jan 19, 2023 403.53 407.35 394.62 394.87 1,435,652 -12.73(-3.12%)
Jan 18, 2023 414.62 420.58 407.31 407.60 1,205,522 -0.87(-0.21%)
Jan 17, 2023 410.22 412.97 406.25 408.47 1,065,314 -4.02(-0.97%)
Jan 13, 2023 408.31 413.58 405.03 412.49 1,645,021 +0.95(+0.23%)
Jan 12, 2023 411.62 415.10 400.15 411.54 1,532,892 -0.08(-0.02%)
Jan 11, 2023 405.84 411.98 403.88 411.62 1,252,789 +2.83(+0.69%)
Jan 10, 2023 399.67 409.21 399.04 408.79 996,648 +7.80(+1.94%)
Jan 09, 2023 395.39 409.42 392.93 400.99 1,991,176 +10.55(+2.70%)
Jan 06, 2023 373.16 390.60 370.91 390.44 1,449,503 +23.69(+6.46%)
Jan 05, 2023 367.94 373.94 366.41 366.76 941,811 -6.64(-1.78%)
Jan 04, 2023 375.97 378.24 367.37 373.39 1,209,344 +3.61(+0.98%)
Jan 03, 2023 377.10 377.82 365.88 369.78 778,063 -0.47(-0.13%)
Dec 30, 2022 367.82 370.72 363.65 370.25 681,638 -2.78(-0.74%)
Dec 29, 2022 366.43 374.50 366.04 373.03 801,278 +11.93(+3.30%)
Dec 28, 2022 362.67 368.73 359.73 361.10 621,557 -3.33(-0.91%)
Dec 27, 2022 369.50 369.50 362.23 364.43 1,006,750 -6.18(-1.67%)
Dec 23, 2022 365.55 371.20 361.11 370.61 908,319 +3.48(+0.95%)
Dec 22, 2022 379.15 379.83 360.46 367.13 2,113,682 -22.51(-5.78%)
Dec 21, 2022 381.82 390.97 380.61 389.64 1,145,275 +10.67(+2.81%)
Dec 20, 2022 373.94 382.73 371.66 378.97 919,249 +2.21(+0.59%)
Dec 19, 2022 378.05 378.88 372.59 376.76 1,143,371 -1.85(-0.49%)
Dec 16, 2022 375.17 380.79 373.41 378.61 2,404,079 +0.78(+0.21%)
Dec 15, 2022 390.89 392.45 376.36 377.83 2,129,847 -21.07(-5.28%)
Dec 14, 2022 401.03 406.60 394.51 398.91 1,585,370 -2.77(-0.69%)
Dec 13, 2022 408.19 412.03 396.30 401.68 2,263,104 +7.97(+2.03%)
Dec 12, 2022 378.47 393.80 376.81 393.70 1,584,242 +7.37(+1.91%)
Dec 09, 2022 384.86 393.34 380.63 386.34 1,405,698 -2.47(-0.63%)
Dec 08, 2022 384.04 390.37 381.22 388.80 1,150,636 +7.69(+2.02%)
Dec 07, 2022 372.34 382.03 371.64 381.11 843,162 +4.76(+1.27%)
Dec 06, 2022 383.64 384.30 373.35 376.35 1,192,710 -5.23(-1.37%)
Dec 05, 2022 379.51 385.18 377.67 381.58 1,258,984 -0.97(-0.25%)
Dec 02, 2022 373.82 384.32 372.50 382.56 938,293 -1.15(-0.30%)
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.