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.

DateOpenCloseChangeLowHighVolume
2023-01-27405.00399.37↓$5.63 (-1.39%)395.29410.422.38M
2023-01-26424.01428.76↑$4.75 (1.12%)415.03429.451.61M
2023-01-25412.75422.62↑$9.87 (2.39%)408.42423.001.27M
2023-01-24418.84423.14↑$4.30 (1.03%)417.45426.28850.54K
2023-01-23407.60425.58↑$17.98 (4.41%)407.60428.561.46M
2023-01-20404.87413.85↑$8.98 (2.22%)403.07414.800.92M
2023-01-19410.92402.10↓$8.82 (-2.15%)401.84414.811.39M
2023-01-18422.21415.06↓$7.15 (-1.69%)414.77428.281.18M
2023-01-17417.73415.95↓$1.78 (-0.43%)413.69420.501.05M
2023-01-13415.79420.04↑$4.25 (1.02%)412.45421.151.62M
2023-01-12419.15419.07↓$0.08 (-0.02%)407.48422.701.51M
2023-01-11413.27419.15↑$5.88 (1.42%)411.48419.521.23M
2023-01-10406.99416.27↑$9.28 (2.28%)406.35416.700.98M
2023-01-09402.63408.33↑$5.70 (1.42%)400.60416.821.96M
2023-01-06379.99397.59↑$17.60 (4.63%)377.70397.691.42M
2023-01-05374.68373.47↓$1.21 (-0.32%)373.13380.790.92M
2023-01-04382.85380.23↓$2.62 (-0.68%)374.09385.031.19M
2023-01-03384.00376.55↓$7.45 (-1.94%)372.58384.29764.01K
2022-12-30374.55377.03↑$2.48 (0.66%)370.67377.51669.30K
2022-12-29373.14379.86↑$6.72 (1.80%)373.07381.26786.85K
2022-12-28369.31367.76↓$1.55 (-0.42%)366.32375.48610.23K
2022-12-27376.26371.10↓$5.16 (-1.37%)368.86376.260.98M
2022-12-23372.24377.39↑$5.15 (1.38%)367.72377.95891.93K
2022-12-22386.09373.85↓$12.24 (-3.17%)367.21386.262.08M
2022-12-21388.81396.78↑$7.97 (2.05%)387.58398.131.11M
2022-12-20380.79385.91↑$5.12 (1.34%)378.46389.530.90M
2022-12-19384.97383.66↓$1.31 (-0.34%)379.42385.821.12M
2022-12-16382.04385.54↑$3.50 (0.92%)380.25387.762.36M
2022-12-15398.05384.75↓$13.30 (-3.34%)383.25399.642.09M
2022-12-14408.37406.21↓$2.16 (-0.53%)401.92414.041.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$KLAC oversold! Buy the dip

0 Like Report
ihatenewegg

$KLAC 50% chance this will go up or down. I am a professional guys.

0 Like Report