KLA-Tencor Corp (KLAC)

2,125.11
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20262,048.272,145.522,019.542,125.111,018,2622,125.11
6/02/20261,966.502,047.501,950.002,045.201,060,8602,045.20
6/01/20261,898.551,948.051,886.001,940.04736,0001,940.04
5/29/20261,929.901,975.001,911.461,921.711,145,9411,921.71
5/28/20261,956.301,960.541,891.381,927.63885,7671,927.63
5/27/20262,046.632,060.081,945.011,957.19950,6001,957.19
5/26/20261,936.712,022.811,914.322,011.391,216,4802,011.39
5/22/20261,874.991,910.131,861.731,888.38725,1671,888.38
5/21/20261,828.951,875.001,823.171,842.18820,7261,842.18
5/20/20261,777.001,835.861,773.001,829.47900,1641,829.47
5/19/20261,708.681,765.001,690.281,740.581,117,1671,740.58
5/18/20261,820.881,828.721,736.221,756.45947,0481,756.45
5/15/20261,830.741,845.501,802.561,804.32980,3801,802.02
5/14/20261,845.131,911.111,830.631,892.94810,1371,890.53
5/13/20261,835.941,864.991,794.901,849.71937,7201,847.35
5/12/20261,802.431,814.381,743.001,811.351,028,8761,809.04
5/11/20261,852.751,897.491,843.591,845.191,212,4971,842.84
5/08/20261,816.631,889.061,805.001,869.191,289,7371,866.81
5/07/20261,817.311,819.991,746.001,763.251,241,3311,761.00
5/06/20261,784.691,824.791,759.261,816.291,340,1681,813.97
5/05/20261,745.301,767.191,715.871,732.901,192,6451,730.69
5/04/20261,720.501,751.141,676.791,713.32791,7701,711.14
5/01/20261,733.001,745.041,695.001,726.26789,3891,724.06
4/30/20261,688.001,788.661,646.001,750.351,890,7421,748.12
4/29/20261,829.561,840.001,786.401,816.211,089,8241,813.89
4/28/20261,778.981,855.571,772.661,808.971,339,9261,806.66
4/27/20261,909.731,926.771,867.781,900.001,119,3711,897.58
4/24/20261,852.781,939.361,844.711,935.001,143,2761,932.53
4/23/20261,824.381,844.591,788.531,815.43928,1131,813.12
4/22/20261,812.991,814.341,776.641,812.06683,8221,809.75
4/21/20261,814.001,823.271,772.431,785.37676,3081,783.09
4/20/20261,791.631,806.741,770.001,805.32623,1901,803.02
4/17/20261,771.261,791.751,744.071,791.44725,3621,789.16
4/16/20261,718.581,742.051,696.461,734.85832,6661,732.64
4/15/20261,766.001,770.321,680.511,748.111,164,0631,745.88
4/14/20261,788.751,798.001,765.401,795.91870,9291,793.62
4/13/20261,734.641,771.821,720.271,768.78830,1981,766.53
4/10/20261,747.621,759.961,732.181,737.28686,8081,735.07
4/09/20261,669.891,734.701,669.161,727.26939,5731,725.06
4/08/20261,666.191,686.261,635.331,672.341,020,2721,670.21
4/07/20261,523.621,548.911,507.281,548.85524,6401,546.88
4/06/20261,522.781,542.001,517.411,540.06411,9011,538.10
4/02/20261,454.171,528.001,451.001,516.84662,2661,514.91
4/01/20261,484.211,539.931,483.801,519.84880,0221,517.90
3/31/20261,417.081,476.371,400.001,472.411,108,3711,470.53
3/30/20261,469.001,473.581,374.431,382.581,001,3041,380.82
3/27/20261,436.601,479.231,435.261,443.21836,0771,441.37
3/26/20261,503.911,514.791,445.511,451.131,091,7291,449.28
3/25/20261,574.311,576.031,534.651,543.82769,2991,541.85
3/24/20261,484.841,582.451,481.701,566.19782,4051,564.19
3/23/20261,533.521,573.261,510.331,511.431,173,8741,509.50
3/20/20261,511.521,535.001,457.051,498.672,188,3791,496.76
3/19/20261,437.641,517.991,420.291,511.52999,8911,509.59
3/18/20261,479.321,513.071,459.141,482.36882,8621,480.47
3/17/20261,446.721,485.001,434.901,481.35853,6201,479.46
3/16/20261,453.901,457.021,425.141,438.24955,7161,436.41
3/13/20261,417.151,445.851,408.431,418.641,271,8421,416.83
3/12/20261,465.001,469.991,396.011,409.571,259,2951,407.77
3/11/20261,459.001,495.001,454.001,465.00816,7481,463.13
3/10/20261,421.101,487.101,410.001,454.51891,5021,452.66
3/09/20261,322.931,435.221,321.021,429.101,120,4811,427.28
3/06/20261,372.921,418.671,332.001,344.551,117,8541,342.84
3/05/20261,453.341,475.561,390.001,429.361,077,7311,427.54
3/04/20261,466.301,490.001,449.031,475.91823,5201,474.03