KLA-Tencor Corporation (KLAC) Historical Stock Data
706.26 ↑33.31 (4.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KLAC is down -0.01% a day on average. There have been 16 days where KLA-Tencor Corporation closed green and 14 days where KLAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 683.00 | 706.26 | ↑$23.26 (3.41%) | 678.81 | 710.26 | 1.19M |
| 2024-04-25 | 656.98 | 672.95 | ↑$15.97 (2.43%) | 650.01 | 677.72 | 1.07M |
| 2024-04-24 | 659.78 | 656.54 | ↓$3.24 (-0.49%) | 647.60 | 668.18 | 873.37K |
| 2024-04-23 | 636.04 | 648.21 | ↑$12.17 (1.91%) | 635.83 | 654.00 | 709.89K |
| 2024-04-22 | 635.35 | 633.64 | ↓$1.71 (-0.27%) | 625.33 | 638.73 | 0.92M |
| 2024-04-19 | 646.20 | 628.16 | ↓$18.04 (-2.79%) | 623.17 | 647.71 | 1.07M |
| 2024-04-18 | 655.79 | 644.22 | ↓$11.57 (-1.76%) | 642.00 | 658.41 | 0.90M |
| 2024-04-17 | 681.77 | 658.98 | ↓$22.79 (-3.34%) | 657.83 | 684.85 | 1.19M |
| 2024-04-16 | 678.49 | 693.31 | ↑$14.82 (2.18%) | 678.49 | 696.92 | 0.92M |
| 2024-04-15 | 689.88 | 678.49 | ↓$11.39 (-1.65%) | 672.53 | 698.70 | 885.99K |
| 2024-04-12 | 684.44 | 680.78 | ↓$3.66 (-0.53%) | 677.42 | 689.27 | 810.29K |
| 2024-04-11 | 694.83 | 700.61 | ↑$5.78 (0.83%) | 687.85 | 701.63 | 831.45K |
| 2024-04-10 | 685.90 | 687.12 | ↑$1.22 (0.18%) | 684.21 | 695.00 | 610.03K |
| 2024-04-09 | 700.00 | 696.83 | ↓$3.17 (-0.45%) | 682.71 | 700.00 | 708.89K |
| 2024-04-08 | 688.35 | 690.82 | ↑$2.47 (0.36%) | 678.49 | 692.42 | 518.28K |
| 2024-04-05 | 674.07 | 682.84 | ↑$8.77 (1.30%) | 674.07 | 688.83 | 790.88K |
| 2024-04-04 | 706.28 | 672.75 | ↓$33.53 (-4.75%) | 668.43 | 707.85 | 1.10M |
| 2024-04-03 | 690.18 | 697.53 | ↑$7.35 (1.06%) | 686.99 | 707.13 | 782.39K |
| 2024-04-02 | 694.23 | 693.93 | ↓$0.30 (-0.04%) | 686.10 | 697.26 | 0.95M |
| 2024-04-01 | 700.00 | 710.88 | ↑$10.88 (1.55%) | 699.75 | 718.18 | 772.25K |
| 2024-03-28 | 696.87 | 698.57 | ↑$1.70 (0.24%) | 690.01 | 699.82 | 1.08M |
| 2024-03-27 | 692.40 | 696.87 | ↑$4.47 (0.65%) | 681.91 | 697.70 | 0.98M |
| 2024-03-26 | 705.04 | 688.42 | ↓$16.62 (-2.36%) | 687.57 | 707.40 | 865.19K |
| 2024-03-25 | 697.85 | 699.73 | ↑$1.88 (0.27%) | 695.86 | 708.10 | 493.27K |
| 2024-03-22 | 706.43 | 710.56 | ↑$4.13 (0.58%) | 705.21 | 718.29 | 412.73K |
| 2024-03-21 | 716.89 | 713.13 | ↓$3.76 (-0.52%) | 711.53 | 727.64 | 758.14K |
| 2024-03-20 | 680.16 | 695.95 | ↑$15.79 (2.32%) | 673.57 | 698.21 | 0.90M |
| 2024-03-19 | 677.80 | 681.06 | ↑$3.26 (0.48%) | 668.70 | 686.00 | 888.62K |
| 2024-03-18 | 696.33 | 690.70 | ↓$5.63 (-0.81%) | 689.27 | 705.17 | 797.99K |
| 2024-03-15 | 686.83 | 683.90 | ↓$2.93 (-0.43%) | 679.71 | 691.89 | 1.67M |
Create an account or log in to view more rows.
$KLAC buying all the dips.
$KLAC green shoots
$KLAC watch for another rejection up here
$KLAC this is just going to go up forever
$KLAC I'll say it again slowwwllyyyy! Better stocks to short by far
$KLAC used to this fuckery!! Not leaving no chance !
$KLAC bear trap
$KLAC holdddd it tight yall
$KLAC oversold! Buy the dip
$KLAC nothing drops