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

KLA-Tencor Corp (NQ: KLAC )

758.85 -13.58 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2023 540.82 543.96 533.51 541.32 2,222,005 +0.55(+0.10%)
Nov 29, 2023 553.00 554.12 539.32 540.77 1,285,254 -3.05(-0.56%)
Nov 28, 2023 545.83 551.24 540.55 543.82 971,355 -9.75(-1.76%)
Nov 27, 2023 551.96 558.59 549.95 553.57 592,009 +1.30(+0.24%)
Nov 24, 2023 549.12 553.84 548.13 552.27 308,336 +1.46(+0.27%)
Nov 22, 2023 552.95 559.43 546.64 550.81 598,058 +3.46(+0.63%)
Nov 21, 2023 552.00 552.57 544.22 547.35 915,857 -7.02(-1.27%)
Nov 20, 2023 538.91 556.03 538.91 554.37 822,386 +13.13(+2.43%)
Nov 17, 2023 528.55 542.90 526.55 541.24 1,323,648 -0.84(-0.16%)
Nov 16, 2023 541.50 546.95 540.50 542.08 1,197,702 -0.01(-0.00%)
Nov 15, 2023 545.56 547.33 538.30 542.09 886,657 -0.04(-0.01%)
Nov 14, 2023 537.51 542.94 531.03 542.13 1,137,315 +18.53(+3.54%)
Nov 13, 2023 525.34 527.31 519.42 523.61 1,054,453 -5.95(-1.12%)
Nov 10, 2023 511.51 531.43 507.52 529.55 1,306,666 +27.61(+5.50%)
Nov 09, 2023 506.85 516.42 501.06 501.94 1,027,787 -4.73(-0.93%)
Nov 08, 2023 500.98 507.18 500.22 506.67 889,039 +7.97(+1.60%)
Nov 07, 2023 494.92 502.93 494.19 498.70 616,851 +4.22(+0.85%)
Nov 06, 2023 496.40 499.24 490.75 494.48 712,168 -0.75(-0.15%)
Nov 03, 2023 489.85 499.05 489.26 495.23 767,624 +10.19(+2.10%)
Nov 02, 2023 484.33 489.07 480.07 485.04 1,265,545 +12.70(+2.69%)
Nov 01, 2023 468.14 473.02 461.68 472.34 1,249,908 +6.77(+1.45%)
Oct 31, 2023 455.66 470.26 449.51 465.57 1,326,859 +10.07(+2.21%)
Oct 30, 2023 454.24 459.16 448.06 455.50 694,072 +1.60(+0.35%)
Oct 27, 2023 454.62 460.15 451.00 453.90 752,877 -0.31(-0.07%)
Oct 26, 2023 454.61 474.23 448.04 454.21 1,603,046 +3.37(+0.75%)
Oct 25, 2023 459.93 463.10 448.47 450.84 1,528,229 -15.28(-3.28%)
Oct 24, 2023 463.88 468.18 459.51 466.13 863,241 +7.63(+1.66%)
Oct 23, 2023 454.96 464.96 451.08 458.49 625,646 +0.12(+0.03%)
Oct 20, 2023 460.96 466.70 457.42 458.38 922,710 -2.59(-0.56%)
Oct 19, 2023 481.67 481.67 458.02 460.96 1,256,474 -14.22(-2.99%)
Oct 18, 2023 474.26 478.75 466.44 475.19 806,995 -6.89(-1.43%)
Oct 17, 2023 479.69 483.28 468.96 482.07 784,266 -4.82(-0.99%)
Oct 16, 2023 482.53 490.61 481.06 486.89 813,126 +4.36(+0.90%)
Oct 13, 2023 496.70 500.21 480.27 482.53 1,167,546 -14.17(-2.85%)
Oct 12, 2023 480.74 502.46 480.74 496.70 1,440,994 +18.32(+3.83%)
Oct 11, 2023 472.56 478.94 471.69 478.39 920,961 +8.42(+1.79%)
Oct 10, 2023 464.96 473.40 463.02 469.97 846,780 +7.31(+1.58%)
Oct 09, 2023 458.47 463.54 454.96 462.67 640,220 -1.27(-0.27%)
Oct 06, 2023 451.94 467.00 445.40 463.94 1,004,740 +6.91(+1.51%)
Oct 05, 2023 457.25 460.49 452.16 457.03 889,708 +0.03(+0.01%)
Oct 04, 2023 451.26 457.97 448.35 457.00 755,009 +9.13(+2.04%)
Oct 03, 2023 451.65 459.44 444.37 447.87 765,569 -8.71(-1.91%)
Oct 02, 2023 455.06 461.99 450.93 456.58 722,719 +1.95(+0.43%)
Sep 29, 2023 462.55 465.11 453.78 454.63 822,959 +0.56(+0.12%)
Sep 28, 2023 440.78 458.94 439.81 454.06 859,342 +12.42(+2.81%)
Sep 27, 2023 446.14 447.65 436.28 441.64 1,069,201 +0.40(+0.09%)
Sep 26, 2023 446.49 447.67 438.80 441.25 1,017,111 -10.14(-2.25%)
Sep 25, 2023 445.04 451.46 446.91 451.39 635,762 +3.54(+0.79%)
Sep 22, 2023 447.54 454.73 446.77 447.85 807,943 +4.86(+1.10%)
Sep 21, 2023 442.08 446.48 440.64 442.99 1,064,448 -5.21(-1.16%)
Sep 20, 2023 455.96 457.94 447.94 448.20 717,395 -5.09(-1.12%)
Sep 19, 2023 452.57 454.69 447.68 453.29 669,392 +0.79(+0.18%)
Sep 18, 2023 451.43 456.91 448.03 452.50 1,188,888 +2.27(+0.50%)
Sep 15, 2023 468.09 468.51 447.37 450.23 2,856,648 -25.45(-5.35%)
Sep 14, 2023 484.30 485.69 475.03 475.68 907,352 -3.67(-0.77%)
Sep 13, 2023 479.73 486.94 478.14 479.35 844,691 -2.18(-0.45%)
Sep 12, 2023 483.78 491.24 480.57 481.53 812,688 -8.29(-1.69%)
Sep 11, 2023 499.96 502.02 481.27 489.82 909,126 -3.54(-0.72%)
Sep 08, 2023 490.66 494.17 489.67 493.36 876,681 +0.55(+0.11%)
Sep 07, 2023 498.86 498.86 483.88 492.81 1,281,154 -16.15(-3.17%)
Sep 06, 2023 504.87 515.62 502.26 508.96 720,703 +0.91(+0.18%)
Sep 05, 2023 502.55 512.43 499.01 508.04 787,847 +5.48(+1.09%)
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.