Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

650.53 +2.54 (+0.39%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 645.05 652.00 641.26 650.53 349,517 +2.54(+0.39%)
Dec 23, 2024 631.58 649.51 631.58 647.99 886,385 +18.62(+2.96%)
Dec 20, 2024 616.43 641.05 613.40 629.37 2,652,167 +5.70(+0.91%)
Dec 19, 2024 624.16 635.28 623.35 623.67 714,970 -7.10(-1.13%)
Dec 18, 2024 658.66 669.10 625.61 630.77 1,445,185 -24.11(-3.68%)
Dec 17, 2024 659.97 668.90 652.09 654.88 1,252,394 -1.25(-0.19%)
Dec 16, 2024 649.68 664.53 645.41 656.13 1,103,388 +2.37(+0.36%)
Dec 13, 2024 648.00 663.87 647.58 653.76 1,463,412 +7.16(+1.11%)
Dec 12, 2024 646.87 649.89 637.91 646.60 697,311 -2.24(-0.35%)
Dec 11, 2024 646.97 657.12 642.08 648.84 1,107,376 +6.97(+1.09%)
Dec 10, 2024 657.83 657.83 638.47 641.87 914,842 -10.50(-1.61%)
Dec 09, 2024 659.01 666.34 645.82 652.37 1,093,291 +4.03(+0.62%)
Dec 06, 2024 641.15 650.71 638.18 648.34 862,520 +5.73(+0.89%)
Dec 05, 2024 660.38 662.92 641.39 642.61 1,030,072 -23.61(-3.54%)
Dec 04, 2024 670.18 670.50 655.67 666.22 1,459,175 +0.50(+0.08%)
Dec 03, 2024 661.13 667.18 656.82 665.72 1,376,477 -0.31(-0.05%)
Dec 02, 2024 645.01 669.07 645.00 666.03 1,380,308 +19.00(+2.94%)
Nov 29, 2024 644.81 661.50 643.27 647.03 925,676 +14.89(+2.36%)
Nov 27, 2024 631.47 633.99 621.23 632.14 942,795 +0.67(+0.11%)
Nov 26, 2024 651.18 651.18 623.86 631.47 923,187 -13.20(-2.05%)
Nov 25, 2024 646.69 646.69 632.11 644.67 1,912,483 +5.12(+0.80%)
Nov 22, 2024 630.00 643.03 630.00 639.55 982,004 +6.39(+1.01%)
Nov 21, 2024 627.80 637.96 620.00 633.16 1,385,996 +16.33(+2.65%)
Nov 20, 2024 616.49 619.95 609.89 616.83 1,195,066 +1.17(+0.19%)
Nov 19, 2024 616.48 618.41 609.40 615.66 1,408,894 -4.60(-0.74%)
Nov 18, 2024 614.23 623.77 611.77 620.26 1,223,322 +7.50(+1.22%)
Nov 15, 2024 618.81 628.26 610.66 612.76 1,716,953 -30.46(-4.73%)
Nov 14, 2024 658.17 658.17 640.96 643.22 1,166,615 +0.45(+0.07%)
Nov 13, 2024 652.25 654.17 636.55 642.77 1,509,884 -20.17(-3.04%)
Nov 12, 2024 661.18 667.41 653.05 662.94 1,114,349 -1.25(-0.19%)
Nov 11, 2024 682.11 683.31 654.92 664.19 1,426,772 -21.32(-3.11%)
Nov 08, 2024 687.69 692.44 679.50 685.51 1,298,797 +1.26(+0.18%)
Nov 07, 2024 680.96 685.92 673.23 684.25 1,125,359 +16.44(+2.46%)
Nov 06, 2024 673.13 676.76 655.66 667.81 1,719,587 -0.67(-0.10%)
Nov 05, 2024 667.23 679.66 665.40 668.48 1,019,082 +6.94(+1.05%)
Nov 04, 2024 665.40 668.71 660.53 661.53 639,630 -5.99(-0.90%)
Nov 01, 2024 664.66 676.77 661.60 667.53 908,964 +3.14(+0.47%)
Oct 31, 2024 675.77 679.17 654.18 664.39 2,006,585 -25.50(-3.70%)
Oct 30, 2024 680.11 693.27 678.13 689.89 1,649,689 -4.42(-0.64%)
Oct 29, 2024 673.13 698.46 671.91 694.30 1,336,423 +21.82(+3.24%)
Oct 28, 2024 671.29 677.26 668.36 672.48 1,054,756 +1.28(+0.19%)
Oct 25, 2024 667.82 680.95 666.15 671.21 957,779 +6.89(+1.04%)
Oct 24, 2024 676.87 682.50 663.60 664.32 886,626 +1.53(+0.23%)
Oct 23, 2024 662.80 670.45 652.84 662.79 847,677 -5.43(-0.81%)
Oct 22, 2024 668.15 671.29 661.82 668.23 789,017 -3.52(-0.52%)
Oct 21, 2024 675.63 677.87 665.55 671.75 741,021 -4.90(-0.72%)
Oct 18, 2024 666.08 680.01 662.48 676.64 1,196,111 +8.25(+1.23%)
Oct 17, 2024 699.04 699.28 667.83 668.40 1,941,588 -12.31(-1.81%)
Oct 16, 2024 718.58 718.77 680.12 680.70 2,286,719 -25.06(-3.55%)
Oct 15, 2024 823.24 830.08 697.03 705.76 2,912,137 -121.59(-14.70%)
Oct 14, 2024 807.13 830.69 807.13 827.36 569,549 +25.85(+3.23%)
Oct 11, 2024 790.59 804.19 790.47 801.51 572,422 +5.73(+0.72%)
Oct 10, 2024 789.16 797.61 784.82 795.77 463,093 -6.63(-0.83%)
Oct 09, 2024 779.87 804.55 778.19 802.40 630,334 +20.67(+2.64%)
Oct 08, 2024 779.74 791.47 772.10 781.73 654,894 +2.22(+0.29%)
Oct 07, 2024 775.58 785.72 769.71 779.51 750,046 -5.71(-0.73%)
Oct 04, 2024 798.25 798.25 775.06 785.21 759,377 +12.79(+1.66%)
Oct 03, 2024 762.74 781.82 761.89 772.42 585,930 -2.79(-0.36%)
Oct 02, 2024 758.55 785.26 752.91 775.21 703,917 +23.60(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.