Home

KLA-Tencor Corp (KLAC)

756.88
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 9:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/2025772.78773.55740.44756.881,718,321756.88
5/29/2025792.98794.79768.68773.97932,384773.97
5/28/2025789.06796.30776.19777.50905,379777.50
5/27/2025774.71792.18768.60789.061,292,617789.06
5/23/2025747.75761.10744.87757.17942,172757.17
5/22/2025766.46781.76762.00767.51682,299767.51
5/21/2025778.32799.72775.18778.941,237,613778.94
5/20/2025779.63790.86777.18790.29949,925790.29
5/19/2025780.68789.57775.02787.011,141,968787.01
5/16/2025807.13807.13784.08791.171,132,033789.27
5/15/2025797.27810.61795.57806.001,129,149804.06
5/14/2025786.75805.39786.75805.001,171,565803.07
5/13/2025760.00798.02755.65795.901,805,026793.99
5/12/2025745.00762.79741.61760.472,110,474758.64
5/09/2025706.14711.30696.73701.20955,141699.52
5/08/2025703.32710.50692.80703.33906,896701.64
5/07/2025680.49696.46675.27694.35962,867692.68
5/06/2025680.86690.00677.61679.42905,392677.79
5/05/2025691.02701.61687.12693.29811,924691.63
5/02/2025694.25707.84692.91698.16851,860696.48
5/01/2025689.20693.03674.76676.311,463,134674.69
4/30/2025677.00704.99674.20702.691,172,036701.00
4/29/2025683.63695.35681.74687.95726,377686.30
4/28/2025687.70699.14679.04693.72736,035692.05
4/25/2025680.00700.30678.91694.61631,825692.94
4/24/2025674.11690.57664.20689.421,303,489687.76
4/23/2025664.24672.70652.88657.11945,278655.53
4/22/2025626.69639.85625.85636.361,372,332634.83
4/21/2025623.43627.21607.70620.801,345,841619.31
4/17/2025649.03649.19631.62634.431,224,273632.91
4/16/2025638.25659.05619.31642.192,020,566640.65
4/15/2025669.42682.11665.00676.21790,180674.59
4/14/2025681.50684.30659.45669.97987,203668.36
4/11/2025646.82676.73635.08670.221,361,997668.61
4/10/2025664.90680.68628.49656.762,678,322655.18
4/09/2025604.87721.84597.35703.313,447,430701.62
4/08/2025626.00644.26586.81599.512,714,748598.07
4/07/2025566.65619.67551.33604.622,996,279603.17
4/04/2025592.54600.00559.76576.532,073,442575.14
4/03/2025652.21656.92620.27620.821,525,304619.33
4/02/2025667.29695.62667.29686.19790,210684.54
4/01/2025674.00682.80662.18682.46669,582680.82
3/31/2025672.99681.14655.42679.801,165,426678.17
3/28/2025685.37694.16667.18673.60989,664671.98
3/27/2025700.35707.13692.00700.00734,035698.32
3/26/2025721.49724.17698.81705.54734,781703.85
3/25/2025724.62727.16718.73721.85498,787720.12
3/24/2025722.71735.14716.40727.73730,186725.98
3/21/2025702.31709.38692.36706.492,455,013704.79
3/20/2025708.82719.66707.67716.46629,455714.74
3/19/2025710.00730.07704.95719.61753,396717.88
3/18/2025711.90712.80698.06710.03950,770708.33
3/17/2025705.74724.20705.53718.28976,184716.55
3/14/2025689.97713.74689.97713.001,142,945711.29
3/13/2025676.62694.00668.66681.50930,847679.86
3/12/2025676.04686.75671.82680.39883,815678.76
3/11/2025677.39680.32653.74664.221,058,570662.63
3/10/2025693.82697.22670.58678.361,383,654676.73
3/07/2025688.20714.12680.22711.291,088,334709.58
3/06/2025697.27711.66683.98692.131,137,944690.47
3/05/2025701.11717.24689.63715.81915,687714.09
3/04/2025693.47716.01678.56699.001,182,353697.32
3/03/2025714.53728.11686.36691.151,304,594689.49