KLA-Tencor Corporation (KLAC) Historical Stock Data
698.88 ↑2.01 (0.29%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KLAC is up 0.01% a day on average. There have been 14 days where KLA-Tencor Corporation closed green and 16 days where KLAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 698.46 | 692.33 | ↓$6.13 (-0.88%) | 687.77 | 701.00 | 0.93M |
2024-03-13 | 690.60 | 688.71 | ↓$1.89 (-0.27%) | 682.17 | 695.66 | 1.16M |
2024-03-12 | 691.72 | 698.40 | ↑$6.68 (0.97%) | 683.35 | 698.85 | 875.39K |
2024-03-11 | 690.05 | 685.38 | ↓$4.67 (-0.68%) | 675.11 | 691.43 | 1.04M |
2024-03-08 | 722.81 | 699.21 | ↓$23.60 (-3.27%) | 699.21 | 724.47 | 1.12M |
2024-03-07 | 719.28 | 723.26 | ↑$3.98 (0.55%) | 719.28 | 729.15 | 1.06M |
2024-03-06 | 711.77 | 715.46 | ↑$3.69 (0.52%) | 706.04 | 721.47 | 1.06M |
2024-03-05 | 712.33 | 705.87 | ↓$6.46 (-0.91%) | 697.81 | 716.22 | 1.11M |
2024-03-04 | 724.75 | 717.81 | ↓$6.94 (-0.96%) | 716.43 | 728.00 | 750.88K |
2024-03-01 | 688.28 | 717.57 | ↑$29.29 (4.26%) | 688.25 | 719.22 | 1.12M |
2024-02-29 | 682.44 | 682.30 | ↓$0.14 (-0.02%) | 674.84 | 684.10 | 1M |
2024-02-28 | 667.70 | 673.00 | ↑$5.30 (0.79%) | 667.70 | 675.63 | 622.56K |
2024-02-27 | 679.99 | 677.58 | ↓$2.41 (-0.35%) | 676.67 | 684.70 | 717.43K |
2024-02-26 | 675.62 | 683.82 | ↑$8.20 (1.21%) | 673.99 | 686.77 | 649.81K |
2024-02-23 | 683.00 | 668.82 | ↓$14.18 (-2.08%) | 668.03 | 687.57 | 597.94K |
2024-02-22 | 675.66 | 683.77 | ↑$8.11 (1.20%) | 672.85 | 687.69 | 1.08M |
2024-02-21 | 645.17 | 651.92 | ↑$6.75 (1.05%) | 639.17 | 652.07 | 746.08K |
2024-02-20 | 654.51 | 651.77 | ↓$2.74 (-0.42%) | 644.70 | 660.99 | 1.26M |
2024-02-16 | 666.99 | 661.35 | ↓$5.64 (-0.85%) | 657.56 | 677.47 | 1.06M |
2024-02-15 | 655.00 | 652.38 | ↓$2.62 (-0.40%) | 650.50 | 661.82 | 1.03M |
2024-02-14 | 650.00 | 653.84 | ↑$3.84 (0.59%) | 647.78 | 661.87 | 1.17M |
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