Skip to main content

KLA-Tencor Corp (NQ: KLAC )

731.04 -8.56 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 306.67 308.72 305.01 305.42 918,729 +0.34(+0.11%)
May 27, 2021 305.38 309.94 304.47 305.08 1,240,017 -0.82(-0.27%)
May 26, 2021 307.65 310.35 304.28 305.90 1,118,598 -0.51(-0.17%)
May 25, 2021 308.54 312.19 305.08 306.41 1,305,562 +0.36(+0.12%)
May 24, 2021 302.96 308.53 302.45 306.06 1,254,524 +7.14(+2.39%)
May 21, 2021 303.57 303.57 297.54 298.92 1,089,070 -3.10(-1.03%)
May 20, 2021 294.38 303.60 294.38 302.02 1,504,316 +9.08(+3.10%)
May 19, 2021 277.57 293.23 276.21 292.94 1,349,504 +9.66(+3.41%)
May 18, 2021 291.43 292.02 282.86 283.28 1,128,500 -3.66(-1.28%)
May 17, 2021 287.65 289.96 281.60 286.94 1,403,589 -7.74(-2.63%)
May 14, 2021 287.68 297.90 285.31 294.68 1,564,685 +9.53(+3.34%)
May 13, 2021 283.02 288.91 282.24 285.15 1,596,116 +9.63(+3.49%)
May 12, 2021 281.10 284.19 274.71 275.52 1,457,287 -13.01(-4.51%)
May 11, 2021 279.36 289.76 278.39 288.53 1,027,940 +0.37(+0.13%)
May 10, 2021 297.83 301.60 287.75 288.17 1,641,299 -19.03(-6.19%)
May 07, 2021 307.47 310.37 304.27 307.19 882,839 +3.66(+1.21%)
May 06, 2021 297.40 303.91 295.65 303.53 972,780 +3.81(+1.27%)
May 05, 2021 300.92 304.35 294.40 299.72 1,204,334 +3.82(+1.29%)
May 04, 2021 293.86 296.04 287.71 295.89 1,657,048 -3.16(-1.06%)
May 03, 2021 305.20 306.33 296.42 299.06 1,469,712 -3.96(-1.31%)
Apr 30, 2021 302.71 309.07 300.68 303.01 1,492,481 -10.58(-3.37%)
Apr 29, 2021 313.17 315.87 306.19 313.59 1,347,839 +1.46(+0.47%)
Apr 28, 2021 316.61 317.80 311.55 312.13 1,022,710 -5.43(-1.71%)
Apr 27, 2021 326.70 326.70 316.38 317.56 978,141 -5.11(-1.58%)
Apr 26, 2021 320.94 324.37 318.04 322.67 1,081,753 +3.59(+1.13%)
Apr 23, 2021 315.16 321.03 313.91 319.08 1,230,118 +6.72(+2.15%)
Apr 22, 2021 316.56 318.89 310.13 312.36 1,087,992 -6.45(-2.02%)
Apr 21, 2021 309.84 319.23 307.07 318.81 1,766,841 +12.37(+4.04%)
Apr 20, 2021 310.47 313.09 305.35 306.44 1,537,287 -5.26(-1.69%)
Apr 19, 2021 318.01 320.57 305.83 311.70 1,614,883 -8.27(-2.59%)
Apr 16, 2021 325.81 326.57 319.95 319.97 997,103 -5.32(-1.64%)
Apr 15, 2021 328.42 328.78 322.58 325.30 1,246,904 +1.96(+0.61%)
Apr 14, 2021 326.70 333.11 322.07 323.34 1,234,463 -7.33(-2.22%)
Apr 13, 2021 335.85 335.85 325.86 330.67 1,276,347 -0.93(-0.28%)
Apr 12, 2021 335.90 336.98 329.90 331.60 1,432,213 -7.45(-2.20%)
Apr 09, 2021 338.15 341.19 334.61 339.05 951,104 -1.14(-0.34%)
Apr 08, 2021 340.15 340.41 334.79 340.19 1,170,763 +5.76(+1.72%)
Apr 07, 2021 334.11 338.90 330.24 334.43 1,025,654 +1.38(+0.42%)
Apr 06, 2021 339.31 339.96 327.24 333.04 1,759,075 -8.15(-2.39%)
Apr 05, 2021 335.40 345.62 332.53 341.19 1,557,039 +7.49(+2.24%)
Apr 01, 2021 323.82 334.19 323.82 333.70 1,962,465 +16.23(+5.11%)
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%)
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.