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

KLA-Tencor Corp (NQ:KLAC)

778.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 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 (%)
May 21, 2025 778.32 799.72 775.18 778.94 1,237,613 -11.35(-1.44%)
May 20, 2025 779.63 790.86 777.18 790.29 949,925 +3.28(+0.42%)
May 19, 2025 780.68 789.57 775.02 787.01 1,141,968 -4.16(-0.53%)
May 16, 2025 807.13 807.13 784.08 791.17 1,132,033 -14.83(-1.84%)
May 15, 2025 797.27 810.61 795.57 806.00 1,129,149 +1.00(+0.12%)
May 14, 2025 786.75 805.39 786.75 805.00 1,171,565 +9.10(+1.14%)
May 13, 2025 760.00 798.02 755.65 795.90 1,805,026 +35.43(+4.66%)
May 12, 2025 745.00 762.79 741.61 760.47 2,110,474 +59.27(+8.45%)
May 09, 2025 706.14 711.30 696.73 701.20 955,141 -2.13(-0.30%)
May 08, 2025 703.32 710.50 692.80 703.33 906,896 +8.98(+1.29%)
May 07, 2025 680.49 696.46 675.27 694.35 962,867 +14.93(+2.20%)
May 06, 2025 680.86 690.00 677.61 679.42 905,392 -13.87(-2.00%)
May 05, 2025 691.02 701.61 687.12 693.29 811,924 -4.87(-0.70%)
May 02, 2025 694.25 707.84 692.91 698.16 851,860 +21.85(+3.23%)
May 01, 2025 689.20 693.03 674.76 676.31 1,463,134 -26.38(-3.75%)
Apr 30, 2025 677.00 704.99 674.20 702.69 1,172,036 +14.74(+2.14%)
Apr 29, 2025 683.63 695.35 681.74 687.95 726,377 -5.77(-0.83%)
Apr 28, 2025 687.70 699.14 679.04 693.72 736,035 -0.89(-0.13%)
Apr 25, 2025 680.00 700.30 678.91 694.61 631,825 +5.19(+0.75%)
Apr 24, 2025 674.11 690.57 664.20 689.42 1,303,489 +32.31(+4.92%)
Apr 23, 2025 664.24 672.70 652.88 657.11 945,278 +20.75(+3.26%)
Apr 22, 2025 626.69 639.85 625.85 636.36 1,372,332 +15.56(+2.51%)
Apr 21, 2025 623.43 627.21 607.70 620.80 1,345,841 -13.63(-2.15%)
Apr 17, 2025 649.03 649.19 631.62 634.43 1,224,273 -7.76(-1.21%)
Apr 16, 2025 638.25 659.05 619.31 642.19 2,020,566 -34.02(-5.03%)
Apr 15, 2025 669.42 682.11 665.00 676.21 790,180 +6.24(+0.93%)
Apr 14, 2025 681.50 684.30 659.45 669.97 987,203 -0.25(-0.04%)
Apr 11, 2025 646.82 676.73 635.08 670.22 1,361,997 +13.46(+2.05%)
Apr 10, 2025 664.90 680.68 628.49 656.76 2,678,322 -46.55(-6.62%)
Apr 09, 2025 604.87 721.84 597.35 703.31 3,447,253 +103.80(+17.31%)
Apr 08, 2025 626.00 644.26 586.81 599.51 2,714,748 -5.11(-0.85%)
Apr 07, 2025 566.65 619.67 551.33 604.62 2,996,279 +20.26(+3.47%)
Apr 04, 2025 592.54 600.00 559.76 584.36 2,073,442 -36.46(-5.87%)
Apr 03, 2025 652.21 656.92 620.27 620.82 1,525,304 -65.37(-9.53%)
Apr 02, 2025 667.29 695.62 667.29 686.19 790,210 +3.73(+0.55%)
Apr 01, 2025 674.00 682.80 662.18 682.46 669,582 +2.66(+0.39%)
Mar 31, 2025 672.99 681.14 655.42 679.80 1,165,426 +6.20(+0.92%)
Mar 28, 2025 685.37 694.16 667.18 673.60 989,664 -26.40(-3.77%)
Mar 27, 2025 700.35 707.13 692.00 700.00 734,035 -5.54(-0.79%)
Mar 26, 2025 721.49 724.17 698.81 705.54 734,714 -16.31(-2.26%)
Mar 25, 2025 724.62 727.16 718.73 721.85 498,787 -5.88(-0.81%)
Mar 24, 2025 722.71 735.14 716.40 727.73 730,186 +21.24(+3.01%)
Mar 21, 2025 702.31 709.38 692.36 706.49 2,455,013 -9.97(-1.39%)
Mar 20, 2025 708.82 719.66 707.67 716.46 629,455 -3.15(-0.44%)
Mar 19, 2025 710.00 730.07 704.95 719.61 753,396 +9.61(+1.35%)
Mar 18, 2025 711.90 712.80 698.06 710.00 950,770 -8.29(-1.15%)
Mar 17, 2025 705.74 724.20 705.53 718.29 976,184 +5.29(+0.74%)
Mar 14, 2025 689.97 713.74 689.97 713.00 1,142,945 +31.50(+4.62%)
Mar 13, 2025 676.62 694.00 668.66 681.50 930,847 +1.11(+0.16%)
Mar 12, 2025 676.04 686.75 671.82 680.39 883,815 +16.17(+2.43%)
Mar 11, 2025 677.39 680.32 653.74 664.22 1,058,570 -14.14(-2.08%)
Mar 10, 2025 693.82 697.22 670.58 678.36 1,383,654 -32.93(-4.63%)
Mar 07, 2025 688.20 714.12 680.22 711.29 1,088,334 +19.16(+2.77%)
Mar 06, 2025 697.27 711.66 683.98 692.13 1,137,944 -23.68(-3.31%)
Mar 05, 2025 701.11 717.24 689.62 715.81 915,590 +16.81(+2.40%)
Mar 04, 2025 693.47 716.01 678.56 699.00 1,182,353 +7.85(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.