KLA-Tencor Corporation (KLAC) Historical Stock Data
387.65 ↓11.72 (-2.93%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, KLAC is up 0.41% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 405.00 | 399.37 | ↓$5.63 (-1.39%) | 395.29 | 410.42 | 2.38M |
| 2023-01-26 | 424.01 | 428.76 | ↑$4.75 (1.12%) | 415.03 | 429.45 | 1.61M |
| 2023-01-25 | 412.75 | 422.62 | ↑$9.87 (2.39%) | 408.42 | 423.00 | 1.27M |
| 2023-01-24 | 418.84 | 423.14 | ↑$4.30 (1.03%) | 417.45 | 426.28 | 850.54K |
| 2023-01-23 | 407.60 | 425.58 | ↑$17.98 (4.41%) | 407.60 | 428.56 | 1.46M |
| 2023-01-20 | 404.87 | 413.85 | ↑$8.98 (2.22%) | 403.07 | 414.80 | 0.92M |
| 2023-01-19 | 410.92 | 402.10 | ↓$8.82 (-2.15%) | 401.84 | 414.81 | 1.39M |
| 2023-01-18 | 422.21 | 415.06 | ↓$7.15 (-1.69%) | 414.77 | 428.28 | 1.18M |
| 2023-01-17 | 417.73 | 415.95 | ↓$1.78 (-0.43%) | 413.69 | 420.50 | 1.05M |
| 2023-01-13 | 415.79 | 420.04 | ↑$4.25 (1.02%) | 412.45 | 421.15 | 1.62M |
| 2023-01-12 | 419.15 | 419.07 | ↓$0.08 (-0.02%) | 407.48 | 422.70 | 1.51M |
| 2023-01-11 | 413.27 | 419.15 | ↑$5.88 (1.42%) | 411.48 | 419.52 | 1.23M |
| 2023-01-10 | 406.99 | 416.27 | ↑$9.28 (2.28%) | 406.35 | 416.70 | 0.98M |
| 2023-01-09 | 402.63 | 408.33 | ↑$5.70 (1.42%) | 400.60 | 416.82 | 1.96M |
| 2023-01-06 | 379.99 | 397.59 | ↑$17.60 (4.63%) | 377.70 | 397.69 | 1.42M |
| 2023-01-05 | 374.68 | 373.47 | ↓$1.21 (-0.32%) | 373.13 | 380.79 | 0.92M |
| 2023-01-04 | 382.85 | 380.23 | ↓$2.62 (-0.68%) | 374.09 | 385.03 | 1.19M |
| 2023-01-03 | 384.00 | 376.55 | ↓$7.45 (-1.94%) | 372.58 | 384.29 | 764.01K |
| 2022-12-30 | 374.55 | 377.03 | ↑$2.48 (0.66%) | 370.67 | 377.51 | 669.30K |
| 2022-12-29 | 373.14 | 379.86 | ↑$6.72 (1.80%) | 373.07 | 381.26 | 786.85K |
| 2022-12-28 | 369.31 | 367.76 | ↓$1.55 (-0.42%) | 366.32 | 375.48 | 610.23K |
| 2022-12-27 | 376.26 | 371.10 | ↓$5.16 (-1.37%) | 368.86 | 376.26 | 0.98M |
| 2022-12-23 | 372.24 | 377.39 | ↑$5.15 (1.38%) | 367.72 | 377.95 | 891.93K |
| 2022-12-22 | 386.09 | 373.85 | ↓$12.24 (-3.17%) | 367.21 | 386.26 | 2.08M |
| 2022-12-21 | 388.81 | 396.78 | ↑$7.97 (2.05%) | 387.58 | 398.13 | 1.11M |
| 2022-12-20 | 380.79 | 385.91 | ↑$5.12 (1.34%) | 378.46 | 389.53 | 0.90M |
| 2022-12-19 | 384.97 | 383.66 | ↓$1.31 (-0.34%) | 379.42 | 385.82 | 1.12M |
| 2022-12-16 | 382.04 | 385.54 | ↑$3.50 (0.92%) | 380.25 | 387.76 | 2.36M |
| 2022-12-15 | 398.05 | 384.75 | ↓$13.30 (-3.34%) | 383.25 | 399.64 | 2.09M |
| 2022-12-14 | 408.37 | 406.21 | ↓$2.16 (-0.53%) | 401.92 | 414.04 | 1.39M |
Create an account or log in to view more rows.
$KLAC holdddd it tight yall
$KLAC oversold! Buy the dip
$KLAC nothing drops
$KLAC HODL
$KLAC called it
$KLAC it's true....
$KLAC red day ahead
$KLAC Longs will be rewarded handsomely
$KLAC coming now
$KLAC 50% chance this will go up or down. I am a professional guys.