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

KLA-Tencor Corp (NQ: KLAC )

628.16 -16.06 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 382.48 387.48 382.36 386.90 1,129,336 +4.73(+1.24%)
Jan 30, 2023 389.67 391.06 381.62 382.17 1,466,807 -11.52(-2.93%)
Jan 27, 2023 399.25 404.68 389.68 393.70 2,419,825 -28.97(-6.85%)
Jan 26, 2023 417.99 423.36 409.11 422.67 1,655,623 +6.05(+1.45%)
Jan 25, 2023 406.89 417.04 402.62 416.62 1,293,703 -0.51(-0.12%)
Jan 24, 2023 412.89 420.23 411.52 417.13 863,686 -2.41(-0.57%)
Jan 23, 2023 401.81 422.47 401.81 419.54 1,480,098 +11.56(+2.83%)
Jan 20, 2023 399.12 408.91 396.94 407.97 936,670 +11.58(+2.92%)
Jan 19, 2023 405.08 408.92 396.13 396.39 1,430,158 -12.78(-3.12%)
Jan 18, 2023 416.21 422.20 408.88 409.16 1,200,909 -0.88(-0.21%)
Jan 17, 2023 411.80 414.56 407.81 410.04 1,061,238 -4.03(-0.97%)
Jan 13, 2023 409.88 415.17 406.59 414.07 1,638,726 +0.96(+0.23%)
Jan 12, 2023 413.20 416.69 401.69 413.12 1,527,026 -0.08(-0.02%)
Jan 11, 2023 407.40 413.56 405.44 413.20 1,247,995 +2.84(+0.69%)
Jan 10, 2023 401.21 410.78 400.57 410.36 992,834 +7.83(+1.94%)
Jan 09, 2023 396.91 410.99 394.44 402.53 1,983,557 +10.59(+2.70%)
Jan 06, 2023 374.59 392.10 372.33 391.94 1,443,956 +23.78(+6.46%)
Jan 05, 2023 369.36 375.38 367.82 368.17 938,207 -6.66(-1.78%)
Jan 04, 2023 377.41 379.69 368.78 374.83 1,204,716 +3.63(+0.98%)
Jan 03, 2023 378.55 379.27 367.29 371.20 775,086 -0.47(-0.13%)
Dec 30, 2022 369.23 372.14 365.05 371.67 679,029 -2.79(-0.75%)
Dec 29, 2022 367.84 375.94 367.44 374.46 798,211 +11.98(+3.30%)
Dec 28, 2022 364.06 370.15 361.12 362.49 619,178 -3.34(-0.91%)
Dec 27, 2022 370.92 370.92 363.62 365.83 1,002,898 -6.20(-1.67%)
Dec 23, 2022 366.95 372.63 362.50 372.03 904,843 +3.49(+0.95%)
Dec 22, 2022 380.61 381.29 361.85 368.54 2,105,594 -22.60(-5.78%)
Dec 21, 2022 383.29 392.47 382.07 391.13 1,140,892 +10.71(+2.81%)
Dec 20, 2022 375.38 384.20 373.08 380.43 915,732 +2.22(+0.59%)
Dec 19, 2022 379.50 380.33 374.02 378.21 1,138,995 -1.85(-0.49%)
Dec 16, 2022 376.61 382.25 374.85 380.06 2,394,880 +0.78(+0.21%)
Dec 15, 2022 392.40 393.96 377.81 379.29 2,121,697 -21.15(-5.28%)
Dec 14, 2022 402.57 408.16 396.02 400.44 1,579,303 -2.78(-0.69%)
Dec 13, 2022 409.75 413.61 397.82 403.22 2,254,444 +8.01(+2.03%)
Dec 12, 2022 379.93 395.31 378.26 395.21 1,578,180 +7.39(+1.91%)
Dec 09, 2022 386.34 394.85 382.09 387.82 1,400,318 -2.47(-0.63%)
Dec 08, 2022 385.51 391.87 382.68 390.30 1,146,233 +7.72(+2.02%)
Dec 07, 2022 373.77 383.49 373.06 382.58 839,935 +4.78(+1.27%)
Dec 06, 2022 385.11 385.77 374.78 377.80 1,188,146 -5.25(-1.37%)
Dec 05, 2022 380.97 386.66 379.12 383.05 1,254,166 -0.98(-0.25%)
Dec 02, 2022 375.25 385.80 373.93 384.03 934,702 -1.15(-0.30%)
Dec 01, 2022 389.39 390.30 377.82 385.18 1,864,134 -2.38(-0.62%)
Nov 30, 2022 370.53 389.21 367.07 387.56 2,835,410 +18.55(+5.03%)
Nov 29, 2022 369.51 371.65 365.60 369.01 824,926 -0.59(-0.16%)
Nov 28, 2022 369.88 375.13 367.65 369.60 1,433,991 -5.02(-1.34%)
Nov 25, 2022 376.57 379.06 374.60 374.62 633,362 -5.53(-1.45%)
Nov 23, 2022 375.10 383.35 374.70 380.15 1,421,156 +3.40(+0.90%)
Nov 22, 2022 370.72 377.69 363.76 376.75 1,400,203 +9.93(+2.71%)
Nov 21, 2022 366.34 371.00 365.51 366.82 1,098,236 -4.17(-1.12%)
Nov 18, 2022 377.13 377.40 366.51 370.99 1,137,790 +0.35(+0.09%)
Nov 17, 2022 356.63 371.11 354.90 370.65 1,001,841 +5.49(+1.50%)
Nov 16, 2022 366.51 372.25 362.35 365.16 2,491,058 -14.91(-3.92%)
Nov 15, 2022 384.57 386.92 374.46 380.07 1,767,829 +7.53(+2.02%)
Nov 14, 2022 370.50 380.25 370.50 372.54 1,281,537 -0.99(-0.26%)
Nov 11, 2022 364.02 376.21 359.71 373.53 1,695,103 +11.75(+3.25%)
Nov 10, 2022 351.28 362.68 343.49 361.78 2,782,971 +30.19(+9.10%)
Nov 09, 2022 330.28 337.59 328.75 331.59 1,497,301 -4.53(-1.35%)
Nov 08, 2022 337.47 339.60 329.80 336.12 1,512,042 +4.87(+1.47%)
Nov 07, 2022 324.95 331.95 322.66 331.24 1,990,504 +8.65(+2.68%)
Nov 04, 2022 319.61 322.60 313.16 322.60 1,909,401 +13.69(+4.43%)
Nov 03, 2022 301.92 314.34 301.90 308.91 1,742,430 +1.98(+0.65%)
Nov 02, 2022 316.35 321.87 304.41 306.93 1,879,837 -8.61(-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.