Skip to main content

KLA-Tencor Corp (NQ: KLAC )

694.51 -2.36 (-0.34%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 298.62 303.59 292.44 300.21 1,364,503 +6.21(+2.11%)
Feb 25, 2021 311.27 314.80 291.77 294.00 1,584,079 -22.80(-7.20%)
Feb 24, 2021 302.73 317.09 299.10 316.80 1,213,071 +9.31(+3.03%)
Feb 23, 2021 294.18 310.09 292.92 307.50 1,809,814 +2.53(+0.83%)
Feb 22, 2021 313.50 315.40 302.74 304.97 1,164,286 -14.00(-4.39%)
Feb 19, 2021 318.92 326.04 316.38 318.96 1,567,904 +5.31(+1.69%)
Feb 18, 2021 314.56 316.39 309.77 313.65 1,042,402 -4.09(-1.29%)
Feb 17, 2021 319.50 321.97 311.07 317.74 1,104,852 -6.62(-2.04%)
Feb 16, 2021 319.86 329.20 319.86 324.36 1,450,387 +5.17(+1.62%)
Feb 12, 2021 309.30 322.03 306.79 319.19 1,562,520 +7.05(+2.26%)
Feb 11, 2021 288.02 314.07 288.02 312.14 2,375,138 +25.85(+9.03%)
Feb 10, 2021 290.64 292.57 284.74 286.29 568,469 -0.67(-0.23%)
Feb 09, 2021 288.87 293.83 285.24 286.97 764,553 -3.80(-1.31%)
Feb 08, 2021 278.91 291.08 277.68 290.77 1,058,006 +13.69(+4.94%)
Feb 05, 2021 284.77 286.81 275.69 277.08 925,599 -5.96(-2.11%)
Feb 04, 2021 277.47 286.84 275.43 283.04 1,457,219 +7.63(+2.77%)
Feb 03, 2021 290.13 290.13 274.68 275.41 1,330,066 -12.01(-4.18%)
Feb 02, 2021 284.74 288.23 282.45 287.42 1,150,659 +5.93(+2.11%)
Feb 01, 2021 275.14 282.84 271.75 281.49 1,094,134 +12.07(+4.48%)
Jan 29, 2021 276.14 278.20 269.08 269.42 1,209,703 -10.61(-3.79%)
Jan 28, 2021 279.67 285.45 277.48 280.03 1,061,201 +6.41(+2.34%)
Jan 27, 2021 285.99 287.45 272.29 273.62 1,723,255 -18.38(-6.30%)
Jan 26, 2021 298.21 298.92 291.30 292.01 864,998 -5.15(-1.73%)
Jan 25, 2021 297.63 300.45 291.77 297.15 993,495 +3.74(+1.28%)
Jan 22, 2021 293.69 297.59 292.89 293.41 753,764 -0.18(-0.06%)
Jan 21, 2021 296.25 297.15 289.00 293.59 1,105,121 +0.84(+0.29%)
Jan 20, 2021 304.87 305.52 290.76 292.76 1,059,941 -9.38(-3.10%)
Jan 19, 2021 296.13 304.75 296.13 302.14 1,325,358 +9.57(+3.27%)
Jan 15, 2021 291.95 293.22 284.74 292.56 1,670,007 +0.24(+0.08%)
Jan 14, 2021 291.30 303.86 290.43 292.32 2,527,017 +13.26(+4.75%)
Jan 13, 2021 277.77 282.36 274.32 279.07 1,200,167 -0.86(-0.31%)
Jan 12, 2021 278.01 285.03 276.09 279.92 1,375,856 +1.81(+0.65%)
Jan 11, 2021 270.65 279.79 267.44 278.12 1,251,527 +5.70(+2.09%)
Jan 08, 2021 271.49 276.41 268.93 272.41 1,093,379 +4.80(+1.79%)
Jan 07, 2021 258.47 268.73 258.15 267.61 1,051,712 +12.49(+4.89%)
Jan 06, 2021 252.47 260.64 251.85 255.12 884,177 -0.56(-0.22%)
Jan 05, 2021 250.29 256.19 249.11 255.68 1,117,342 +5.25(+2.10%)
Jan 04, 2021 252.09 260.00 247.90 250.43 1,301,512 +1.37(+0.55%)
Dec 31, 2020 249.06 249.06 249.06 666,866 -1.19(-0.48%)
Dec 30, 2020 246.88 252.39 245.50 250.26 666,866 +5.57(+2.28%)
Dec 29, 2020 248.23 248.92 242.44 244.69 602,104 -3.10(-1.25%)
Dec 28, 2020 250.87 251.56 247.43 247.78 517,021 -1.44(-0.58%)
Dec 24, 2020 245.17 249.23 244.31 249.23 381,716 +6.05(+2.49%)
Dec 23, 2020 248.62 248.74 242.92 243.18 703,148 -4.62(-1.86%)
Dec 22, 2020 250.06 251.07 246.51 247.79 783,153 -3.06(-1.22%)
Dec 21, 2020 248.88 252.09 248.19 250.85 1,063,641 -1.33(-0.53%)
Dec 18, 2020 248.91 252.88 247.50 252.18 2,307,864 +2.38(+0.95%)
Dec 17, 2020 252.88 253.34 247.91 249.81 1,408,676 -0.84(-0.33%)
Dec 16, 2020 251.43 251.56 247.95 250.64 726,759 -0.44(-0.18%)
Dec 15, 2020 253.95 254.72 249.72 251.08 804,687 +0.85(+0.34%)
Dec 14, 2020 247.68 253.84 247.68 250.24 1,080,621 +2.41(+0.97%)
Dec 11, 2020 243.96 248.07 242.67 247.83 1,167,186 +1.59(+0.64%)
Dec 10, 2020 245.45 249.27 243.95 246.25 1,049,588 -0.49(-0.20%)
Dec 09, 2020 256.47 258.67 244.19 246.74 1,244,375 -10.05(-3.91%)
Dec 08, 2020 256.92 258.52 254.62 256.79 740,897 +0.23(+0.09%)
Dec 07, 2020 255.14 257.74 252.81 256.56 720,815 +2.89(+1.14%)
Dec 04, 2020 248.33 254.12 248.27 253.67 778,505 +6.07(+2.45%)
Dec 03, 2020 248.81 251.89 247.27 247.60 539,092 +1.03(+0.42%)
Dec 02, 2020 245.09 248.69 244.60 246.57 882,594 -0.33(-0.13%)
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.