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.

DateOpenCloseChangeLowHighVolume
2024-03-27692.40696.87↑$4.47 (0.65%)681.91697.700.98M
2024-03-26705.04688.42↓$16.62 (-2.36%)687.57707.40865.19K
2024-03-25697.85699.73↑$1.88 (0.27%)695.86708.10493.27K
2024-03-22706.43710.56↑$4.13 (0.58%)705.21718.29412.73K
2024-03-21716.89713.13↓$3.76 (-0.52%)711.53727.64758.14K
2024-03-20680.16695.95↑$15.79 (2.32%)673.57698.210.90M
2024-03-19677.80681.06↑$3.26 (0.48%)668.70686.00888.62K
2024-03-18696.33690.70↓$5.63 (-0.81%)689.27705.17797.99K
2024-03-15686.83683.90↓$2.93 (-0.43%)679.71691.891.67M
2024-03-14698.46692.33↓$6.13 (-0.88%)687.77701.000.93M
2024-03-13690.60688.71↓$1.89 (-0.27%)682.17695.661.16M
2024-03-12691.72698.40↑$6.68 (0.97%)683.35698.85875.39K
2024-03-11690.05685.38↓$4.67 (-0.68%)675.11691.431.04M
2024-03-08722.81699.21↓$23.60 (-3.27%)699.21724.471.12M
2024-03-07719.28723.26↑$3.98 (0.55%)719.28729.151.06M
2024-03-06711.77715.46↑$3.69 (0.52%)706.04721.471.06M
2024-03-05712.33705.87↓$6.46 (-0.91%)697.81716.221.11M
2024-03-04724.75717.81↓$6.94 (-0.96%)716.43728.00750.88K
2024-03-01688.28717.57↑$29.29 (4.26%)688.25719.221.12M
2024-02-29682.44682.30↓$0.14 (-0.02%)674.84684.101M
2024-02-28667.70673.00↑$5.30 (0.79%)667.70675.63622.56K
2024-02-27679.99677.58↓$2.41 (-0.35%)676.67684.70717.43K
2024-02-26675.62683.82↑$8.20 (1.21%)673.99686.77649.81K
2024-02-23683.00668.82↓$14.18 (-2.08%)668.03687.57597.94K
2024-02-22675.66683.77↑$8.11 (1.20%)672.85687.691.08M
2024-02-21645.17651.92↑$6.75 (1.05%)639.17652.07746.08K
2024-02-20654.51651.77↓$2.74 (-0.42%)644.70660.991.26M
2024-02-16666.99661.35↓$5.64 (-0.85%)657.56677.471.06M
2024-02-15655.00652.38↓$2.62 (-0.40%)650.50661.821.03M
2024-02-14650.00653.84↑$3.84 (0.59%)647.78661.871.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$KLAC watch for another rejection up here

0 Like Report
graffititrain

$KLAC I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
kobe_fighter

$KLAC used to this fuckery!! Not leaving no chance !

0 Like Report
4texin

$KLAC oversold! Buy the dip

0 Like Report