Skip to main content

KLA-Tencor Corp (NQ: KLAC )

738.22 -1.38 (-0.19%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 309.16 320.26 308.61 317.48 1,885,529 +12.81(+4.20%)
Mar 30, 2021 300.57 306.05 299.50 304.67 961,684 +2.65(+0.88%)
Mar 29, 2021 305.30 305.42 294.88 302.01 1,486,641 -5.41(-1.76%)
Mar 26, 2021 287.02 307.72 287.02 307.43 1,717,898 +19.73(+6.86%)
Mar 25, 2021 280.23 289.23 275.72 287.70 1,236,327 +1.46(+0.51%)
Mar 24, 2021 298.35 304.60 285.91 286.24 1,736,830 +0.80(+0.28%)
Mar 23, 2021 294.52 295.45 284.53 285.44 1,837,461 -7.98(-2.72%)
Mar 22, 2021 288.26 296.08 286.64 293.42 1,894,047 +11.99(+4.26%)
Mar 19, 2021 276.71 285.61 273.36 281.42 3,351,812 +3.98(+1.43%)
Mar 18, 2021 286.63 288.02 276.52 277.44 2,124,266 -16.00(-5.45%)
Mar 17, 2021 284.59 297.79 279.73 293.44 1,983,905 +3.31(+1.14%)
Mar 16, 2021 288.00 293.99 287.19 290.14 1,607,039 +2.87(+1.00%)
Mar 15, 2021 281.99 287.61 280.02 287.27 1,375,716 +4.51(+1.59%)
Mar 12, 2021 277.57 283.25 274.78 282.76 1,351,256 -2.01(-0.71%)
Mar 11, 2021 282.55 290.16 278.66 284.77 1,779,143 +12.40(+4.55%)
Mar 10, 2021 286.52 288.63 271.67 272.36 1,756,737 -10.23(-3.62%)
Mar 09, 2021 272.54 284.70 271.25 282.60 2,023,220 +19.28(+7.32%)
Mar 08, 2021 279.63 282.34 262.55 263.32 2,271,310 -20.98(-7.38%)
Mar 05, 2021 281.24 285.62 267.30 284.30 1,697,709 +7.93(+2.87%)
Mar 04, 2021 290.36 294.28 271.29 276.37 1,721,238 -15.56(-5.33%)
Mar 03, 2021 298.35 302.74 291.66 291.93 1,202,184 -5.78(-1.94%)
Mar 02, 2021 313.13 313.90 297.54 297.70 1,223,742 -15.54(-4.96%)
Mar 01, 2021 303.66 313.63 302.69 313.24 1,346,651 +14.18(+4.74%)
Feb 26, 2021 297.47 302.42 291.31 299.06 1,369,781 +6.19(+2.11%)
Feb 25, 2021 310.07 313.58 290.65 292.87 1,590,206 -22.72(-7.20%)
Feb 24, 2021 301.56 315.87 297.95 315.58 1,217,764 +9.27(+3.03%)
Feb 23, 2021 293.05 308.89 291.79 306.31 1,816,815 +2.52(+0.83%)
Feb 22, 2021 312.29 314.19 301.57 303.79 1,168,790 -13.94(-4.39%)
Feb 19, 2021 317.69 324.78 315.16 317.74 1,573,968 +5.29(+1.69%)
Feb 18, 2021 313.34 315.17 308.58 312.44 1,046,434 -4.07(-1.29%)
Feb 17, 2021 318.27 320.73 309.87 316.51 1,109,126 -6.59(-2.04%)
Feb 16, 2021 318.62 327.93 318.62 323.11 1,455,997 +5.15(+1.62%)
Feb 12, 2021 308.11 320.79 305.61 317.96 1,568,564 +7.02(+2.26%)
Feb 11, 2021 286.91 312.86 286.91 310.94 2,384,325 +25.75(+9.03%)
Feb 10, 2021 289.52 291.45 283.65 285.19 570,667 -0.67(-0.23%)
Feb 09, 2021 287.76 292.70 284.14 285.86 767,511 -3.78(-1.31%)
Feb 08, 2021 277.84 289.96 276.61 289.64 1,062,098 +13.64(+4.94%)
Feb 05, 2021 283.68 285.70 274.63 276.01 929,179 -5.94(-2.11%)
Feb 04, 2021 276.40 285.74 274.37 281.95 1,462,856 +7.60(+2.77%)
Feb 03, 2021 289.01 289.01 273.62 274.35 1,335,211 -11.96(-4.18%)
Feb 02, 2021 283.65 287.12 281.36 286.31 1,155,110 +5.90(+2.11%)
Feb 01, 2021 274.08 281.75 270.70 280.41 1,098,366 +12.03(+4.48%)
Jan 29, 2021 275.08 277.13 268.05 268.38 1,214,382 -10.57(-3.79%)
Jan 28, 2021 278.60 284.36 276.41 278.95 1,065,306 +6.38(+2.34%)
Jan 27, 2021 284.89 286.34 271.24 272.57 1,729,921 -18.31(-6.30%)
Jan 26, 2021 297.06 297.77 290.18 290.88 868,344 -5.13(-1.73%)
Jan 25, 2021 296.49 299.30 290.64 296.01 997,338 +3.73(+1.28%)
Jan 22, 2021 292.56 296.44 291.76 292.28 756,680 -0.18(-0.06%)
Jan 21, 2021 295.11 296.01 287.89 292.46 1,109,395 +0.83(+0.29%)
Jan 20, 2021 303.69 304.35 289.64 291.63 1,064,040 -9.34(-3.10%)
Jan 19, 2021 294.99 303.58 294.99 300.97 1,330,485 +9.53(+3.27%)
Jan 15, 2021 290.82 292.09 283.65 291.44 1,676,467 +0.24(+0.08%)
Jan 14, 2021 290.18 302.69 289.31 291.20 2,536,792 +13.20(+4.75%)
Jan 13, 2021 276.70 281.27 273.26 277.99 1,204,809 -0.85(-0.31%)
Jan 12, 2021 276.94 283.93 275.02 278.85 1,381,178 +1.80(+0.65%)
Jan 11, 2021 269.61 278.71 266.41 277.04 1,256,368 +5.68(+2.09%)
Jan 08, 2021 270.44 275.35 267.89 271.36 1,097,608 +4.78(+1.79%)
Jan 07, 2021 257.48 267.69 257.15 266.58 1,055,780 +12.44(+4.89%)
Jan 06, 2021 251.50 259.63 250.88 254.14 887,598 -0.56(-0.22%)
Jan 05, 2021 249.33 255.21 248.15 254.70 1,121,664 +5.23(+2.10%)
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.