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 (%)
May 28, 2021 306.68 308.73 305.01 305.43 918,704 +0.34(+0.11%)
May 27, 2021 305.39 309.95 304.47 305.09 1,239,984 -0.82(-0.27%)
May 26, 2021 307.65 310.35 304.29 305.91 1,118,568 -0.51(-0.17%)
May 25, 2021 308.55 312.19 305.09 306.42 1,305,527 +0.36(+0.12%)
May 24, 2021 302.97 308.54 302.46 306.06 1,254,490 +7.14(+2.39%)
May 21, 2021 303.58 303.58 297.54 298.92 1,089,041 -3.10(-1.03%)
May 20, 2021 294.38 303.61 294.38 302.03 1,504,276 +9.08(+3.10%)
May 19, 2021 277.57 293.24 276.21 292.95 1,349,468 +9.66(+3.41%)
May 18, 2021 291.43 292.03 282.87 283.29 1,128,470 -3.66(-1.28%)
May 17, 2021 287.66 289.97 281.61 286.95 1,403,552 -7.74(-2.63%)
May 14, 2021 287.69 297.91 285.31 294.69 1,564,643 +9.53(+3.34%)
May 13, 2021 283.03 288.92 282.25 285.16 1,596,073 +9.63(+3.49%)
May 12, 2021 281.10 284.20 274.71 275.53 1,457,248 -13.01(-4.51%)
May 11, 2021 279.37 289.77 278.39 288.54 1,027,913 +0.36(+0.13%)
May 10, 2021 297.83 301.61 287.75 288.18 1,641,255 -19.03(-6.19%)
May 07, 2021 307.48 310.37 304.28 307.20 882,816 +3.66(+1.21%)
May 06, 2021 297.41 303.92 295.66 303.54 972,754 +3.81(+1.27%)
May 05, 2021 300.93 304.36 294.41 299.73 1,204,302 +3.82(+1.29%)
May 04, 2021 293.87 296.05 287.71 295.90 1,657,004 -3.16(-1.06%)
May 03, 2021 305.20 306.34 296.43 299.06 1,469,673 -3.96(-1.31%)
Apr 30, 2021 302.71 309.08 300.69 303.02 1,492,441 -10.58(-3.37%)
Apr 29, 2021 313.18 315.88 306.20 313.60 1,347,803 +1.46(+0.47%)
Apr 28, 2021 316.62 317.81 311.56 312.14 1,022,683 -5.43(-1.71%)
Apr 27, 2021 326.71 326.71 316.39 317.57 978,115 -5.11(-1.58%)
Apr 26, 2021 320.95 324.37 318.05 322.68 1,081,725 +3.59(+1.13%)
Apr 23, 2021 315.17 321.04 313.92 319.09 1,230,085 +6.72(+2.15%)
Apr 22, 2021 316.57 318.90 310.14 312.37 1,087,964 -6.45(-2.02%)
Apr 21, 2021 309.85 319.23 307.08 318.82 1,766,794 +12.37(+4.04%)
Apr 20, 2021 310.48 313.10 305.36 306.45 1,537,247 -5.26(-1.69%)
Apr 19, 2021 318.02 320.58 305.84 311.71 1,614,840 -8.27(-2.59%)
Apr 16, 2021 325.81 326.57 319.96 319.98 997,077 -5.32(-1.64%)
Apr 15, 2021 328.43 328.79 322.59 325.31 1,246,870 +1.96(+0.61%)
Apr 14, 2021 326.71 333.12 322.08 323.35 1,234,430 -7.33(-2.22%)
Apr 13, 2021 335.86 335.86 325.86 330.68 1,276,313 -0.93(-0.28%)
Apr 12, 2021 335.90 336.99 329.91 331.61 1,432,175 -7.45(-2.20%)
Apr 09, 2021 338.16 341.20 334.62 339.06 951,078 -1.14(-0.34%)
Apr 08, 2021 340.16 340.42 334.80 340.20 1,170,732 +5.76(+1.72%)
Apr 07, 2021 334.12 338.91 330.25 334.44 1,025,627 +1.38(+0.42%)
Apr 06, 2021 339.32 339.97 327.25 333.05 1,759,028 -8.15(-2.39%)
Apr 05, 2021 335.40 345.63 332.54 341.20 1,556,998 +7.49(+2.24%)
Apr 01, 2021 323.83 334.19 323.83 333.71 1,962,413 +16.23(+5.11%)
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%)
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.