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

KLA-Tencor Corp (NQ: KLAC )

782.40 -22.15 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 813.44 822.00 780.00 804.55 907,839 +32.49(+4.21%)
Sep 25, 2024 762.90 782.00 759.69 772.06 574,160 +1.72(+0.22%)
Sep 24, 2024 772.00 775.69 752.20 770.34 821,330 +9.07(+1.19%)
Sep 23, 2024 766.28 770.39 758.55 761.27 438,841 +2.42(+0.32%)
Sep 20, 2024 762.65 765.36 749.26 758.85 1,622,670 -13.58(-1.76%)
Sep 19, 2024 759.32 782.21 755.19 772.43 1,240,937 +41.39(+5.66%)
Sep 18, 2024 749.55 752.15 729.79 731.04 817,657 -8.56(-1.16%)
Sep 17, 2024 749.34 750.92 733.45 739.60 855,382 +3.20(+0.43%)
Sep 16, 2024 735.00 742.99 726.15 736.40 863,064 -15.10(-2.01%)
Sep 13, 2024 741.37 754.59 740.91 751.50 586,765 +18.22(+2.48%)
Sep 12, 2024 746.87 746.87 730.00 733.28 1,070,791 -15.54(-2.08%)
Sep 11, 2024 715.28 751.61 703.90 748.82 1,128,468 +35.36(+4.96%)
Sep 10, 2024 709.89 717.00 696.42 713.46 778,745 +3.57(+0.50%)
Sep 09, 2024 715.03 717.51 696.57 709.89 839,939 +7.09(+1.01%)
Sep 06, 2024 728.06 728.20 696.79 702.80 1,390,674 -25.26(-3.47%)
Sep 05, 2024 725.78 743.22 722.76 728.06 818,083 -17.05(-2.29%)
Sep 04, 2024 735.00 749.89 724.63 745.11 926,898 +3.68(+0.50%)
Sep 03, 2024 805.59 807.08 737.17 741.43 1,660,954 -78.00(-9.52%)
Aug 30, 2024 813.56 819.95 797.55 819.43 1,079,376 +23.68(+2.98%)
Aug 29, 2024 814.18 825.58 791.98 795.75 806,495 -8.52(-1.06%)
Aug 28, 2024 809.22 819.95 795.00 804.27 648,540 -8.52(-1.05%)
Aug 27, 2024 796.55 814.16 782.94 812.79 687,081 +13.82(+1.73%)
Aug 26, 2024 813.40 813.40 793.14 798.97 778,343 -18.87(-2.31%)
Aug 23, 2024 816.70 824.34 800.00 817.84 685,798 +19.32(+2.42%)
Aug 22, 2024 828.39 832.00 793.85 798.52 919,983 -28.62(-3.46%)
Aug 21, 2024 818.68 833.27 812.21 827.14 685,101 +15.57(+1.92%)
Aug 20, 2024 819.21 823.86 803.00 811.57 685,201 -8.88(-1.08%)
Aug 19, 2024 818.51 821.62 798.75 820.45 971,422 +0.88(+0.11%)
Aug 16, 2024 828.52 828.84 808.97 819.57 673,450 -16.62(-1.99%)
Aug 15, 2024 811.50 839.85 804.04 836.19 1,292,402 +43.75(+5.52%)
Aug 14, 2024 803.45 812.14 780.24 792.44 632,875 +0.06(+0.01%)
Aug 13, 2024 766.59 795.46 760.61 792.38 1,160,417 +36.22(+4.79%)
Aug 12, 2024 747.41 767.40 743.35 756.16 788,870 +10.74(+1.44%)
Aug 09, 2024 745.73 753.68 730.40 745.42 764,994 -5.50(-0.73%)
Aug 08, 2024 718.27 752.62 705.71 750.92 1,039,333 +54.47(+7.82%)
Aug 07, 2024 739.28 747.17 693.50 696.45 904,491 -18.47(-2.58%)
Aug 06, 2024 706.99 736.86 702.24 714.91 1,205,732 +12.72(+1.81%)
Aug 05, 2024 648.65 718.86 646.82 702.20 1,721,536 +7.30(+1.05%)
Aug 02, 2024 710.02 723.75 686.36 694.90 2,075,974 -59.86(-7.93%)
Aug 01, 2024 819.74 821.04 745.69 754.76 2,216,044 -66.81(-8.13%)
Jul 31, 2024 804.03 825.20 788.87 821.57 1,796,439 +64.06(+8.46%)
Jul 30, 2024 786.55 797.99 752.97 757.50 1,064,411 -19.61(-2.52%)
Jul 29, 2024 791.81 809.00 776.00 777.12 628,518 -8.83(-1.12%)
Jul 26, 2024 787.91 797.54 767.66 785.95 1,049,614 +24.53(+3.22%)
Jul 25, 2024 766.14 790.34 748.01 761.42 1,830,111 +7.03(+0.93%)
Jul 24, 2024 795.84 797.28 750.53 754.39 2,433,772 -51.79(-6.42%)
Jul 23, 2024 792.57 812.01 792.57 806.18 962,375 -1.85(-0.23%)
Jul 22, 2024 787.03 810.24 773.72 808.03 969,397 +46.87(+6.16%)
Jul 19, 2024 783.98 794.09 759.99 761.16 920,613 -24.46(-3.11%)
Jul 18, 2024 792.33 795.63 767.05 785.62 972,519 +5.30(+0.68%)
Jul 17, 2024 815.76 827.57 778.07 780.32 1,702,129 -85.27(-9.85%)
Jul 16, 2024 859.74 867.21 849.49 865.60 628,633 +9.04(+1.06%)
Jul 15, 2024 856.95 875.25 852.02 856.55 638,398 +0.40(+0.05%)
Jul 12, 2024 852.29 877.93 843.46 856.15 656,459 +4.76(+0.56%)
Jul 11, 2024 894.68 894.68 850.60 851.39 876,821 -39.33(-4.42%)
Jul 10, 2024 876.25 893.14 868.91 890.72 665,606 +17.42(+1.99%)
Jul 09, 2024 871.01 878.28 861.61 873.30 410,173 +8.34(+0.96%)
Jul 08, 2024 855.55 867.47 852.99 864.97 439,521 +11.32(+1.33%)
Jul 05, 2024 853.78 857.50 845.52 853.65 462,037 +1.88(+0.22%)
Jul 03, 2024 838.41 858.09 834.39 851.77 441,597 +14.19(+1.69%)
Jul 02, 2024 817.90 838.43 816.51 837.58 537,920 +11.30(+1.37%)
Jul 01, 2024 821.69 827.42 806.36 826.28 481,197 +3.27(+0.40%)
Jun 28, 2024 824.93 839.87 816.90 823.00 850,933 +9.62(+1.18%)
Jun 27, 2024 817.97 824.94 805.31 813.38 511,302 +1.57(+0.19%)
Jun 26, 2024 812.89 825.39 797.79 811.82 711,936 -4.73(-0.58%)
Jun 25, 2024 799.41 818.74 789.97 816.55 976,891 +24.02(+3.03%)
Jun 24, 2024 812.28 814.02 790.92 792.53 895,887 -22.53(-2.76%)
Jun 21, 2024 828.51 833.81 811.76 815.06 2,019,838 -13.02(-1.57%)
Jun 20, 2024 861.79 862.61 825.04 828.08 1,284,248 -33.66(-3.91%)
Jun 18, 2024 847.45 874.95 845.44 861.73 879,852 +14.40(+1.70%)
Jun 17, 2024 824.90 850.12 819.45 847.33 738,795 +24.00(+2.91%)
Jun 14, 2024 813.51 825.03 813.51 823.33 475,700 -5.18(-0.63%)
Jun 13, 2024 814.53 831.47 813.58 828.51 547,397 +2.22(+0.27%)
Jun 12, 2024 805.41 830.02 802.97 826.30 807,073 +29.60(+3.71%)
Jun 11, 2024 791.87 797.20 780.49 796.70 590,933 +3.77(+0.48%)
Jun 10, 2024 759.71 794.52 759.71 792.93 651,149 +25.36(+3.30%)
Jun 07, 2024 786.06 786.47 762.58 767.57 737,428 -10.27(-1.32%)
Jun 06, 2024 778.90 785.88 770.80 777.84 723,383 -5.70(-0.73%)
Jun 05, 2024 768.98 786.10 760.71 783.54 944,589 +34.35(+4.58%)
Jun 04, 2024 749.11 754.92 738.87 749.19 475,310 -3.58(-0.48%)
Jun 03, 2024 770.07 770.23 734.22 752.77 516,164 -5.37(-0.71%)
May 31, 2024 769.31 774.87 735.55 758.14 1,687,943 -10.58(-1.38%)
May 30, 2024 767.54 775.15 764.71 768.72 713,507 -2.23(-0.29%)
May 29, 2024 766.83 778.64 763.70 770.95 856,640 -13.75(-1.75%)
May 28, 2024 784.09 790.51 774.52 784.70 602,511 +7.07(+0.91%)
May 24, 2024 772.76 781.67 767.64 777.64 549,559 +13.93(+1.82%)
May 23, 2024 787.14 789.07 760.17 763.70 830,414 -6.60(-0.86%)
May 22, 2024 768.97 771.56 761.30 770.30 770,432 +6.56(+0.86%)
May 21, 2024 758.61 768.55 757.26 763.74 704,935 -7.65(-0.99%)
May 20, 2024 750.51 777.01 749.65 771.39 765,036 +25.07(+3.36%)
May 17, 2024 755.09 757.18 738.30 746.31 586,948 -1.80(-0.24%)
May 16, 2024 758.61 762.53 747.76 748.11 752,609 -10.22(-1.35%)
May 15, 2024 736.59 758.93 733.53 758.33 851,818 +29.75(+4.08%)
May 14, 2024 705.96 730.39 703.89 728.59 885,314 +17.19(+2.42%)
May 13, 2024 717.23 717.23 708.82 711.40 556,216 -4.10(-0.57%)
May 10, 2024 717.23 725.20 710.31 715.50 450,532 +7.57(+1.07%)
May 09, 2024 716.00 717.23 706.29 707.93 979,834 -6.45(-0.90%)
May 08, 2024 707.18 714.84 703.30 714.39 675,468 +2.76(+0.39%)
May 07, 2024 713.87 720.59 708.83 711.63 785,868 -3.99(-0.56%)
May 06, 2024 696.47 715.93 695.40 715.61 877,156 +21.71(+3.13%)
May 03, 2024 692.32 701.35 688.43 693.91 823,303 +14.48(+2.13%)
May 02, 2024 673.04 680.37 661.63 679.42 677,716 +15.95(+2.40%)
May 01, 2024 677.85 689.07 659.95 663.47 1,278,047 -23.16(-3.37%)
Apr 30, 2024 708.90 714.96 685.64 686.63 905,511 -24.54(-3.45%)
Apr 29, 2024 703.69 713.22 697.69 711.18 935,141 +7.64(+1.09%)
Apr 26, 2024 680.37 707.52 676.19 703.54 1,198,140 +33.18(+4.95%)
Apr 25, 2024 654.45 675.11 647.50 670.36 1,069,746 +16.35(+2.50%)
Apr 24, 2024 657.24 665.61 645.11 654.01 876,750 +8.30(+1.29%)
Apr 23, 2024 633.59 651.48 633.38 645.71 712,412 +14.51(+2.30%)
Apr 22, 2024 632.90 636.27 622.92 631.20 927,834 +5.46(+0.87%)
Apr 19, 2024 643.71 645.21 620.77 625.74 1,077,033 -16.00(-2.49%)
Apr 18, 2024 653.26 655.87 639.53 641.74 906,446 -14.70(-2.24%)
Apr 17, 2024 679.14 682.21 655.29 656.44 1,197,807 -34.20(-4.95%)
Apr 16, 2024 675.88 694.23 675.88 690.64 926,180 +14.76(+2.18%)
Apr 15, 2024 687.22 696.01 669.94 675.88 889,317 -2.28(-0.34%)
Apr 12, 2024 681.80 686.61 674.81 678.16 813,964 -19.75(-2.83%)
Apr 11, 2024 692.15 698.92 685.20 697.91 834,646 +13.44(+1.96%)
Apr 10, 2024 683.26 692.32 681.57 684.47 612,387 -9.67(-1.39%)
Apr 09, 2024 697.30 697.30 680.08 694.14 711,628 +5.99(+0.87%)
Apr 08, 2024 685.70 689.75 675.88 688.16 520,290 +7.95(+1.17%)
Apr 05, 2024 671.47 686.18 671.47 680.21 793,942 +10.05(+1.50%)
Apr 04, 2024 703.56 705.12 665.85 670.16 1,107,268 -24.68(-3.55%)
Apr 03, 2024 687.52 704.40 684.34 694.84 785,380 +3.59(+0.52%)
Apr 02, 2024 691.55 694.57 683.46 691.26 954,488 -16.88(-2.38%)
Apr 01, 2024 697.30 715.41 697.05 708.14 775,224 +12.26(+1.76%)
Mar 28, 2024 694.18 697.12 687.35 695.88 1,211,331 +1.69(+0.24%)
Mar 27, 2024 689.73 695.01 679.28 694.18 979,937 +8.42(+1.23%)
Mar 26, 2024 702.32 704.67 684.92 685.77 868,508 -11.27(-1.62%)
Mar 25, 2024 695.16 705.37 693.18 697.03 495,167 -10.79(-1.52%)
Mar 22, 2024 703.71 715.52 702.49 707.82 414,329 -2.56(-0.36%)
Mar 21, 2024 714.13 724.84 708.79 710.38 760,939 +17.11(+2.47%)
Mar 20, 2024 677.54 695.52 670.98 693.27 907,560 +14.83(+2.19%)
Mar 19, 2024 675.19 683.36 666.12 678.44 892,054 -9.60(-1.40%)
Mar 18, 2024 693.65 702.45 686.61 688.04 801,040 +6.77(+0.99%)
Mar 15, 2024 684.18 689.23 677.09 681.26 1,675,929 -8.40(-1.22%)
Mar 14, 2024 695.77 698.30 685.12 689.66 937,778 +3.61(+0.53%)
Mar 13, 2024 687.94 692.98 679.54 686.06 1,159,864 -9.65(-1.39%)
Mar 12, 2024 689.05 696.16 680.72 695.71 878,777 +12.97(+1.90%)
Mar 11, 2024 687.39 688.77 672.51 682.74 1,041,697 -13.78(-1.98%)
Mar 08, 2024 720.02 721.68 696.52 696.52 1,126,289 -23.96(-3.33%)
Mar 07, 2024 716.51 726.34 716.51 720.47 1,062,880 +7.77(+1.09%)
Mar 06, 2024 709.03 718.69 703.32 712.70 1,066,188 +9.55(+1.36%)
Mar 05, 2024 709.59 713.46 695.12 703.15 1,111,574 -11.89(-1.66%)
Mar 04, 2024 721.96 725.20 713.67 715.04 753,763 +0.24(+0.03%)
Mar 01, 2024 685.63 716.45 685.59 714.80 1,129,247 +35.13(+5.17%)
Feb 29, 2024 679.81 681.46 672.24 679.67 1,002,207 +9.26(+1.38%)
Feb 28, 2024 665.13 673.03 665.13 670.41 627,378 -4.56(-0.68%)
Feb 27, 2024 677.37 682.06 674.06 674.97 720,960 -6.22(-0.91%)
Feb 26, 2024 673.02 684.12 671.39 681.18 652,319 +14.94(+2.24%)
Feb 23, 2024 680.37 684.92 665.46 666.24 600,297 -14.89(-2.19%)
Feb 22, 2024 673.06 685.04 670.26 681.13 1,080,743 +31.73(+4.89%)
Feb 21, 2024 642.68 649.56 636.71 649.41 748,252 +0.15(+0.02%)
Feb 20, 2024 651.99 658.44 642.22 649.26 1,267,337 -9.54(-1.45%)
Feb 16, 2024 664.42 674.86 655.03 658.80 1,064,505 +8.94(+1.38%)
Feb 15, 2024 652.48 659.27 647.99 649.87 1,029,364 -0.01(-0.00%)
Feb 14, 2024 646.06 657.86 643.85 649.88 1,181,293 +12.69(+1.99%)
Feb 13, 2024 624.36 645.53 621.71 637.18 1,508,578 -6.94(-1.08%)
Feb 12, 2024 642.18 653.57 641.31 644.12 1,240,703 -1.74(-0.27%)
Feb 09, 2024 625.34 647.31 624.74 645.86 1,253,987 +31.12(+5.06%)
Feb 08, 2024 605.21 621.01 604.48 614.74 737,650 +9.53(+1.57%)
Feb 07, 2024 605.71 608.79 595.05 605.21 862,965 +7.24(+1.21%)
Feb 06, 2024 612.63 612.63 592.25 597.97 1,034,011 -13.18(-2.16%)
Feb 05, 2024 603.65 611.36 596.90 611.15 908,020 +10.50(+1.75%)
Feb 02, 2024 591.64 603.95 589.41 600.66 859,576 +5.19(+0.87%)
Feb 01, 2024 595.15 598.39 591.03 595.47 894,996 +5.03(+0.85%)
Jan 31, 2024 584.18 598.34 578.17 590.44 1,087,790 -1.30(-0.22%)
Jan 30, 2024 591.41 598.36 590.91 591.74 1,042,008 -4.70(-0.79%)
Jan 29, 2024 592.87 598.55 590.96 596.44 1,066,403 +0.71(+0.12%)
Jan 26, 2024 620.22 622.12 592.60 595.74 2,208,767 -42.06(-6.60%)
Jan 25, 2024 647.55 654.79 635.27 637.80 1,717,537 +3.22(+0.51%)
Jan 24, 2024 631.91 642.21 623.50 634.58 1,090,094 +19.39(+3.15%)
Jan 23, 2024 615.04 619.19 606.67 615.19 901,679 -4.13(-0.67%)
Jan 22, 2024 614.78 624.48 613.86 619.32 972,423 +10.05(+1.65%)
Jan 19, 2024 591.81 613.24 589.43 609.27 1,343,277 +22.85(+3.90%)
Jan 18, 2024 575.79 588.40 573.50 586.42 1,453,414 +27.33(+4.89%)
Jan 17, 2024 560.58 560.58 549.50 559.09 745,575 -4.28(-0.76%)
Jan 16, 2024 555.73 566.14 554.37 563.37 967,731 +6.16(+1.11%)
Jan 12, 2024 560.56 561.00 553.81 557.21 621,501 -1.52(-0.27%)
Jan 11, 2024 553.62 561.98 546.30 558.73 654,611 +6.01(+1.09%)
Jan 10, 2024 555.56 555.56 546.54 552.72 798,314 -0.25(-0.04%)
Jan 09, 2024 551.63 558.26 547.76 552.97 815,238 -5.98(-1.07%)
Jan 08, 2024 545.73 562.46 545.52 558.95 1,331,277 +17.94(+3.32%)
Jan 05, 2024 544.79 548.01 539.12 541.01 771,680 -2.12(-0.39%)
Jan 04, 2024 543.08 551.54 541.51 543.13 865,140 -6.11(-1.11%)
Jan 03, 2024 548.65 554.86 546.67 549.24 824,060 -7.75(-1.39%)
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.