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 (%)
Mar 31, 2021 309.17 320.27 308.62 317.48 1,885,478 +12.81(+4.20%)
Mar 30, 2021 300.58 306.06 299.51 304.68 961,658 +2.65(+0.88%)
Mar 29, 2021 305.31 305.43 294.88 302.02 1,486,602 -5.41(-1.76%)
Mar 26, 2021 287.03 307.73 287.03 307.43 1,717,853 +19.73(+6.86%)
Mar 25, 2021 280.24 289.23 275.72 287.71 1,236,294 +1.46(+0.51%)
Mar 24, 2021 298.36 304.61 285.92 286.25 1,736,784 +0.80(+0.28%)
Mar 23, 2021 294.53 295.46 284.54 285.45 1,837,413 -7.98(-2.72%)
Mar 22, 2021 288.27 296.08 286.65 293.42 1,893,996 +11.99(+4.26%)
Mar 19, 2021 276.71 285.62 273.37 281.43 3,351,723 +3.98(+1.43%)
Mar 18, 2021 286.64 288.03 276.53 277.45 2,124,210 -16.00(-5.45%)
Mar 17, 2021 284.60 297.80 279.74 293.45 1,983,852 +3.31(+1.14%)
Mar 16, 2021 288.00 294.00 287.20 290.15 1,606,996 +2.87(+1.00%)
Mar 15, 2021 282.00 287.62 280.03 287.27 1,375,680 +4.51(+1.59%)
Mar 12, 2021 277.58 283.26 274.79 282.77 1,351,221 -2.01(-0.71%)
Mar 11, 2021 282.56 290.17 278.66 284.77 1,779,096 +12.40(+4.55%)
Mar 10, 2021 286.52 288.64 271.68 272.37 1,756,690 -10.23(-3.62%)
Mar 09, 2021 272.54 284.71 271.25 282.60 2,023,166 +19.28(+7.32%)
Mar 08, 2021 279.63 282.34 262.56 263.33 2,271,250 -20.98(-7.38%)
Mar 05, 2021 281.25 285.63 267.31 284.30 1,697,664 +7.93(+2.87%)
Mar 04, 2021 290.37 294.29 271.29 276.38 1,721,192 -15.56(-5.33%)
Mar 03, 2021 298.35 302.74 291.67 291.93 1,202,152 -5.77(-1.94%)
Mar 02, 2021 313.14 313.91 297.55 297.71 1,223,709 -15.54(-4.96%)
Mar 01, 2021 303.67 313.64 302.70 313.25 1,346,616 +14.18(+4.74%)
Feb 26, 2021 297.48 302.43 291.32 299.06 1,369,745 +6.19(+2.11%)
Feb 25, 2021 310.08 313.59 290.66 292.88 1,590,164 -22.72(-7.20%)
Feb 24, 2021 301.57 315.88 297.96 315.59 1,217,731 +9.27(+3.03%)
Feb 23, 2021 293.06 308.90 291.80 306.32 1,816,766 +2.52(+0.83%)
Feb 22, 2021 312.30 314.20 301.58 303.80 1,168,759 -13.94(-4.39%)
Feb 19, 2021 317.70 324.79 315.17 317.74 1,573,926 +5.30(+1.69%)
Feb 18, 2021 313.35 315.18 308.59 312.45 1,046,406 -4.07(-1.29%)
Feb 17, 2021 318.28 320.74 309.88 316.52 1,109,097 -6.59(-2.04%)
Feb 16, 2021 318.63 327.94 318.63 323.12 1,455,958 +5.15(+1.62%)
Feb 12, 2021 308.12 320.80 305.62 317.97 1,568,522 +7.02(+2.26%)
Feb 11, 2021 286.92 312.87 286.92 310.95 2,384,262 +25.75(+9.03%)
Feb 10, 2021 289.53 291.45 283.65 285.20 570,652 -0.67(-0.23%)
Feb 09, 2021 287.76 292.71 284.15 285.87 767,490 -3.79(-1.31%)
Feb 08, 2021 277.85 289.97 276.62 289.65 1,062,070 +13.64(+4.94%)
Feb 05, 2021 283.68 285.71 274.64 276.02 929,154 -5.94(-2.11%)
Feb 04, 2021 276.41 285.74 274.38 281.96 1,462,817 +7.60(+2.77%)
Feb 03, 2021 289.02 289.02 273.63 274.36 1,335,175 -11.96(-4.18%)
Feb 02, 2021 283.65 287.12 281.37 286.32 1,155,080 +5.90(+2.11%)
Feb 01, 2021 274.09 281.76 270.71 280.42 1,098,337 +12.03(+4.48%)
Jan 29, 2021 275.09 277.14 268.05 268.39 1,214,350 -10.57(-3.79%)
Jan 28, 2021 278.60 284.36 276.41 278.96 1,065,278 +6.38(+2.34%)
Jan 27, 2021 284.90 286.35 271.24 272.58 1,729,875 -18.31(-6.30%)
Jan 26, 2021 297.07 297.78 290.19 290.89 868,321 -5.13(-1.73%)
Jan 25, 2021 296.50 299.30 290.65 296.02 997,311 +3.73(+1.28%)
Jan 22, 2021 292.57 296.45 291.77 292.29 756,660 -0.18(-0.06%)
Jan 21, 2021 295.12 296.02 287.90 292.47 1,109,366 +0.83(+0.29%)
Jan 20, 2021 303.70 304.35 289.64 291.64 1,064,012 -9.34(-3.10%)
Jan 19, 2021 295.00 303.59 295.00 300.98 1,330,449 +9.54(+3.27%)
Jan 15, 2021 290.83 292.10 283.65 291.44 1,676,423 +0.24(+0.08%)
Jan 14, 2021 290.19 302.69 289.32 291.20 2,536,725 +13.20(+4.75%)
Jan 13, 2021 276.71 281.28 273.27 278.00 1,204,778 -0.85(-0.31%)
Jan 12, 2021 276.95 283.94 275.03 278.85 1,381,142 +1.80(+0.65%)
Jan 11, 2021 269.62 278.72 266.41 277.05 1,256,335 +5.68(+2.09%)
Jan 08, 2021 270.45 275.36 267.90 271.37 1,097,579 +4.78(+1.79%)
Jan 07, 2021 257.48 267.70 257.16 266.59 1,055,752 +12.44(+4.89%)
Jan 06, 2021 251.50 259.64 250.89 254.15 887,574 -0.56(-0.22%)
Jan 05, 2021 249.34 255.21 248.16 254.70 1,121,635 +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.