Home

KLA-Tencor Corp (KLAC)

644.44
-41.75 (-6.08%)
NASDAQ · Last Trade: Apr 3rd, 10:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025667.29695.62667.29686.19790,210686.19
4/01/2025674.00682.80662.18682.46669,582682.46
3/31/2025672.99681.14655.42679.801,165,426679.80
3/28/2025685.37694.16667.18673.60989,664673.60
3/27/2025700.35707.13692.00700.00734,035700.00
3/26/2025721.49724.17698.81705.54734,714705.54
3/25/2025724.62727.16718.73721.85498,787721.85
3/24/2025722.71735.14716.40727.73730,186727.73
3/21/2025702.31709.38692.36706.492,455,013706.49
3/20/2025708.82719.66707.67716.46629,455716.46
3/19/2025710.00730.07704.95719.61753,396719.61
3/18/2025711.90712.80698.06710.00950,770710.00
3/17/2025705.74724.20705.53718.29976,184718.29
3/14/2025689.97713.74689.97713.001,142,945713.00
3/13/2025676.62694.00668.66681.50930,847681.50
3/12/2025676.04686.75671.82680.39883,815680.39
3/11/2025677.39680.32653.74664.221,058,570664.22
3/10/2025693.82697.22670.58678.361,383,654678.36
3/07/2025688.20714.12680.22711.291,088,334711.29
3/06/2025697.27711.66683.98692.131,137,944692.13
3/05/2025701.11717.24689.63715.81915,590715.81
3/04/2025693.47716.01678.56699.001,182,353699.00
3/03/2025714.53728.11686.36691.151,304,594691.15
2/28/2025705.84713.50691.93708.841,242,659708.84
2/27/2025743.05750.00698.64699.161,324,877699.16
2/26/2025733.33751.11729.98738.521,246,713738.52
2/25/2025736.29736.29721.47724.971,068,294724.97
2/24/2025761.99763.03736.00737.571,110,536737.57
2/21/2025779.74782.41751.06754.30872,490752.60
2/20/2025780.00794.00771.01777.63883,593775.88
2/19/2025761.13777.00753.09774.75936,182773.00
2/18/2025758.04760.21737.94758.251,352,848756.54
2/14/2025760.17769.52739.02750.74998,570749.05
2/13/2025751.03765.00750.08764.28711,493762.56
2/12/2025742.53754.67738.54750.55476,613748.86
2/11/2025754.55761.96749.16758.62591,829756.91
2/10/2025759.68761.25743.68751.461,564,468749.77
2/07/2025761.80767.27744.22747.70665,433746.01
2/06/2025757.68764.24753.22761.82577,916760.10
2/05/2025742.63761.91740.94759.15677,087757.44
2/04/2025732.83756.00732.83749.32999,297747.63
2/03/2025727.39753.00726.37740.211,215,617738.54
1/31/2025758.93770.25735.00738.241,632,295736.58
1/30/2025731.28746.11722.00742.431,707,962740.76
1/29/2025721.08721.88707.78712.97728,287711.36
1/28/2025697.33708.89689.22702.921,387,092701.34
1/27/2025716.60724.95685.20702.712,357,133701.13
1/24/2025765.05765.79743.15749.82745,396748.13
1/23/2025753.27761.87741.29760.95821,853759.24
1/22/2025773.36787.13771.58771.911,200,351770.17
1/21/2025762.30778.43751.23767.241,369,385765.51
1/17/2025762.95763.30747.61757.471,402,627755.76
1/16/2025735.00779.07733.58747.262,019,026745.58
1/15/2025715.00727.37713.54716.251,374,274714.64
1/14/2025692.99701.39686.56701.261,038,970699.68
1/13/2025674.19691.97665.49690.991,318,609689.43
1/10/2025683.90694.57671.64683.061,254,471681.52
1/08/2025690.00692.00678.97686.201,093,361684.65
1/07/2025694.78705.87683.26689.301,283,408687.75
1/06/2025673.60696.87673.51690.301,676,370688.74
1/03/2025643.90658.71640.32657.01865,226655.53