Skip to main content

KLA-Tencor Corp (NQ: KLAC )

772.43 +41.39 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 327.09 330.91 322.86 323.44 996,175 -0.76(-0.24%)
Sep 29, 2021 337.15 338.17 323.74 324.21 1,243,408 -11.34(-3.38%)
Sep 28, 2021 340.69 345.13 334.87 335.55 1,675,666 -18.13(-5.13%)
Sep 27, 2021 352.45 357.19 350.80 353.68 872,842 -3.63(-1.01%)
Sep 24, 2021 355.51 358.39 354.66 357.31 448,722 -1.40(-0.39%)
Sep 23, 2021 354.53 360.09 353.67 358.71 980,705 +5.29(+1.50%)
Sep 22, 2021 347.25 354.19 344.22 353.42 787,670 +8.63(+2.50%)
Sep 21, 2021 347.08 347.55 338.07 344.79 1,200,093 +1.35(+0.39%)
Sep 20, 2021 348.48 349.60 338.20 343.43 1,357,220 -14.15(-3.96%)
Sep 17, 2021 362.02 362.21 354.48 357.58 2,236,800 -2.14(-0.59%)
Sep 16, 2021 352.93 361.37 351.19 359.71 2,038,078 +4.52(+1.27%)
Sep 15, 2021 345.53 355.38 342.34 355.19 1,619,797 +10.59(+3.07%)
Sep 14, 2021 348.60 352.72 341.82 344.60 1,395,456 +0.76(+0.22%)
Sep 13, 2021 342.88 346.47 337.75 343.84 1,007,576 +4.69(+1.38%)
Sep 10, 2021 339.39 347.22 338.72 339.15 1,284,874 +2.82(+0.84%)
Sep 09, 2021 324.81 337.35 324.47 336.32 1,241,110 +10.71(+3.29%)
Sep 08, 2021 329.88 329.88 323.49 325.61 801,321 -4.89(-1.48%)
Sep 07, 2021 331.30 331.73 326.73 330.50 589,762 +0.06(+0.02%)
Sep 03, 2021 324.99 331.18 324.99 330.45 498,365 +3.91(+1.20%)
Sep 02, 2021 326.71 328.43 324.27 326.54 486,694 +2.19(+0.67%)
Sep 01, 2021 329.67 330.29 324.05 324.35 690,968 -4.36(-1.33%)
Aug 31, 2021 332.30 332.30 322.69 328.71 1,037,485 -2.08(-0.63%)
Aug 30, 2021 333.92 335.43 327.62 330.79 535,828 -0.79(-0.24%)
Aug 27, 2021 324.53 332.17 323.78 331.59 716,297 +8.88(+2.75%)
Aug 26, 2021 323.52 325.59 321.11 322.71 512,427 -0.26(-0.08%)
Aug 25, 2021 314.93 324.44 314.93 322.97 867,972 +5.82(+1.84%)
Aug 24, 2021 318.77 323.24 315.57 317.15 642,716 -0.52(-0.16%)
Aug 23, 2021 313.24 318.71 312.68 317.67 1,318,339 +8.29(+2.68%)
Aug 20, 2021 313.99 316.61 305.02 309.39 821,453 -2.30(-0.74%)
Aug 19, 2021 304.38 312.90 303.13 311.69 754,904 +4.64(+1.51%)
Aug 18, 2021 309.91 315.68 306.67 307.05 1,156,237 -4.74(-1.52%)
Aug 17, 2021 315.08 315.08 306.38 311.78 1,298,553 -6.52(-2.05%)
Aug 16, 2021 316.21 320.57 315.05 318.30 1,110,304 +1.27(+0.40%)
Aug 13, 2021 316.32 318.24 315.02 317.03 616,889 +0.41(+0.13%)
Aug 12, 2021 325.29 327.56 316.31 316.63 1,407,601 -13.64(-4.13%)
Aug 11, 2021 331.41 332.55 324.13 330.27 863,532 +0.54(+0.16%)
Aug 10, 2021 338.54 339.31 328.28 329.73 1,532,230 -9.08(-2.68%)
Aug 09, 2021 340.73 343.19 338.59 338.81 776,779 -1.76(-0.52%)
Aug 06, 2021 338.82 341.97 338.44 340.57 942,453 -0.35(-0.10%)
Aug 05, 2021 342.68 343.73 336.86 340.92 757,792 -0.09(-0.03%)
Aug 04, 2021 334.34 343.12 334.34 341.00 1,205,454 +6.66(+1.99%)
Aug 03, 2021 334.67 336.88 330.59 334.34 960,111 +0.94(+0.28%)
Aug 02, 2021 335.57 343.80 332.32 333.40 1,170,570 -2.17(-0.65%)
Jul 30, 2021 327.21 343.81 323.42 335.57 2,756,679 +27.69(+8.99%)
Jul 29, 2021 302.11 308.57 299.14 307.88 1,159,517 +3.72(+1.22%)
Jul 28, 2021 299.75 305.45 298.28 304.16 671,078 +6.33(+2.13%)
Jul 27, 2021 303.90 303.90 291.59 297.82 1,121,941 -9.47(-3.08%)
Jul 26, 2021 308.59 310.67 304.19 307.30 679,675 -1.86(-0.60%)
Jul 23, 2021 305.47 310.35 304.04 309.16 731,617 +6.17(+2.04%)
Jul 22, 2021 303.61 306.63 300.71 302.99 819,827 -2.43(-0.80%)
Jul 21, 2021 293.33 306.79 292.87 305.42 1,674,837 +13.60(+4.66%)
Jul 20, 2021 284.62 293.81 282.09 291.82 1,247,794 +8.13(+2.87%)
Jul 19, 2021 278.06 283.71 277.04 283.69 1,382,225 +1.07(+0.38%)
Jul 16, 2021 294.24 296.75 281.73 282.62 1,861,801 -10.15(-3.47%)
Jul 15, 2021 297.06 298.79 290.81 292.76 944,494 -5.18(-1.74%)
Jul 14, 2021 302.40 306.79 297.34 297.94 790,871 -2.40(-0.80%)
Jul 13, 2021 300.83 303.56 298.79 300.34 589,691 -2.28(-0.75%)
Jul 12, 2021 298.81 302.92 297.73 302.62 916,433 +5.03(+1.69%)
Jul 09, 2021 292.73 298.38 290.69 297.59 753,982 +5.47(+1.87%)
Jul 08, 2021 290.14 294.09 287.93 292.13 929,679 -3.83(-1.29%)
Jul 07, 2021 302.76 303.55 294.82 295.95 1,026,034 -4.04(-1.35%)
Jul 06, 2021 301.40 304.84 294.22 299.99 1,111,580 -0.55(-0.18%)
Jul 02, 2021 302.38 302.64 296.87 300.54 1,092,679 +0.08(+0.03%)
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.