Skip to main content

KLA-Tencor Corp (NQ: KLAC )

394.19 -5.18 (-1.30%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 405.00 410.51 395.29 399.37 2,385,451 -29.39(-6.85%)
Jan 26, 2023 424.01 429.46 415.00 428.76 1,632,105 +6.14(+1.45%)
Jan 25, 2023 412.75 423.05 408.42 422.62 1,275,326 -0.52(-0.12%)
Jan 24, 2023 418.84 426.28 417.45 423.14 851,418 -2.44(-0.57%)
Jan 23, 2023 407.60 428.56 407.60 425.58 1,459,073 +11.73(+2.83%)
Jan 20, 2023 404.87 414.80 402.65 413.85 923,365 +11.75(+2.92%)
Jan 19, 2023 410.92 414.81 401.84 402.10 1,409,843 -12.96(-3.12%)
Jan 18, 2023 422.21 428.28 414.77 415.06 1,183,850 -0.89(-0.21%)
Jan 17, 2023 417.73 420.53 413.69 415.95 1,046,163 -4.09(-0.97%)
Jan 13, 2023 415.79 421.15 412.44 420.04 1,615,448 +0.97(+0.23%)
Jan 12, 2023 419.15 422.70 407.48 419.07 1,505,335 -0.08(-0.02%)
Jan 11, 2023 413.27 419.52 411.28 419.15 1,230,267 +2.88(+0.69%)
Jan 10, 2023 406.99 416.70 406.34 416.27 978,731 +7.94(+1.94%)
Jan 09, 2023 402.63 416.91 400.12 408.33 1,955,380 +10.74(+2.70%)
Jan 06, 2023 379.99 397.75 377.70 397.59 1,423,445 +24.12(+6.46%)
Jan 05, 2023 374.68 380.79 373.12 373.47 924,880 -6.76(-1.78%)
Jan 04, 2023 382.85 385.17 374.09 380.23 1,187,603 +3.68(+0.98%)
Jan 03, 2023 384.00 384.74 372.58 376.55 764,076 -0.48(-0.13%)
Dec 30, 2022 374.55 377.50 370.31 377.03 669,384 -2.83(-0.75%)
Dec 29, 2022 373.14 381.36 372.74 379.86 786,873 +12.15(+3.30%)
Dec 28, 2022 369.31 375.48 366.32 367.71 610,383 -3.39(-0.91%)
Dec 27, 2022 376.26 376.26 368.86 371.10 988,652 -6.29(-1.67%)
Dec 23, 2022 372.24 378.00 367.72 377.39 891,990 +3.54(+0.95%)
Dec 22, 2022 386.09 386.78 367.06 373.85 2,075,684 -22.92(-5.78%)
Dec 21, 2022 388.81 398.13 387.58 396.77 1,124,686 +10.86(+2.81%)
Dec 20, 2022 380.79 389.74 378.46 385.91 902,724 +2.25(+0.59%)
Dec 19, 2022 384.97 385.81 379.42 383.66 1,122,816 -1.88(-0.49%)
Dec 16, 2022 382.04 387.76 380.25 385.54 2,360,860 +0.79(+0.21%)
Dec 15, 2022 398.05 399.64 383.25 384.75 2,091,558 -21.46(-5.28%)
Dec 14, 2022 408.37 414.04 401.73 406.21 1,556,869 -2.82(-0.69%)
Dec 13, 2022 415.66 419.57 403.56 409.03 2,222,419 +8.12(+2.03%)
Dec 12, 2022 385.40 401.01 383.71 400.91 1,555,762 +7.50(+1.91%)
Dec 09, 2022 391.91 400.54 387.60 393.41 1,380,427 -2.51(-0.63%)
Dec 08, 2022 391.07 397.52 388.20 395.92 1,129,951 +7.83(+2.02%)
Dec 07, 2022 379.16 389.02 378.44 388.09 828,004 +4.85(+1.27%)
Dec 06, 2022 390.66 391.33 380.18 383.24 1,171,268 -5.33(-1.37%)
Dec 05, 2022 386.46 392.23 384.58 388.57 1,236,351 -0.99(-0.25%)
Dec 02, 2022 380.66 391.36 379.32 389.56 921,425 -1.17(-0.30%)
Dec 01, 2022 395.00 395.92 383.26 390.73 1,837,654 -2.42(-0.62%)
Nov 30, 2022 375.87 394.82 372.36 393.15 2,795,133 +18.82(+5.03%)
Nov 29, 2022 374.84 377.01 370.87 374.33 813,208 -0.60(-0.16%)
Nov 28, 2022 375.21 380.54 372.95 374.93 1,413,621 -5.09(-1.34%)
Nov 25, 2022 382.00 384.52 380.00 380.02 624,365 -5.61(-1.45%)
Nov 23, 2022 380.50 388.87 380.10 385.63 1,400,969 +3.45(+0.90%)
Nov 22, 2022 376.06 383.13 369.00 382.18 1,380,313 +10.07(+2.71%)
Nov 21, 2022 371.62 376.35 370.78 372.11 1,082,636 -4.23(-1.12%)
Nov 18, 2022 382.56 382.84 371.79 376.34 1,121,628 +0.35(+0.09%)
Nov 17, 2022 361.77 376.46 360.01 375.99 987,610 +5.57(+1.50%)
Nov 16, 2022 371.79 377.61 367.57 370.42 2,455,672 -15.13(-3.92%)
Nov 15, 2022 390.11 392.50 379.86 385.55 1,742,717 +7.64(+2.02%)
Nov 14, 2022 375.84 385.73 375.84 377.91 1,263,333 -1.00(-0.26%)
Nov 11, 2022 369.26 381.63 364.90 378.91 1,671,024 +11.92(+3.25%)
Nov 10, 2022 356.34 367.91 348.44 366.99 2,743,438 +30.62(+9.10%)
Nov 09, 2022 335.04 342.45 333.49 336.37 1,476,031 -4.59(-1.35%)
Nov 08, 2022 342.33 344.49 334.55 340.96 1,490,563 +4.94(+1.47%)
Nov 07, 2022 329.63 336.73 327.31 336.02 1,962,229 +8.77(+2.68%)
Nov 04, 2022 324.22 327.25 317.67 327.25 1,882,277 +13.88(+4.43%)
Nov 03, 2022 306.27 318.87 306.25 313.37 1,717,679 +2.01(+0.65%)
Nov 02, 2022 320.91 326.51 308.80 311.35 1,853,134 -8.73(-2.73%)
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.