KLA-Tencor Corp (KLAC)
892.38
+24.71 (2.85%)
NASDAQ · Last Trade: Jun 16th, 9:35 PM EDT
Historical Prices For KLA-Tencor Corp (KLAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/16/2025 | 876.00 | 893.31 | 875.62 | 892.38 | 1,619,193 | 892.38 |
| 6/13/2025 | 859.00 | 876.45 | 856.94 | 867.67 | 1,832,406 | 867.67 |
| 6/12/2025 | 866.50 | 879.15 | 866.50 | 875.00 | 1,091,181 | 875.00 |
| 6/11/2025 | 865.08 | 873.52 | 858.80 | 872.00 | 1,650,134 | 872.00 |
| 6/10/2025 | 829.29 | 857.16 | 826.76 | 856.59 | 1,515,644 | 856.59 |
| 6/09/2025 | 811.00 | 835.00 | 811.00 | 829.29 | 1,529,857 | 829.29 |
| 6/06/2025 | 801.24 | 813.97 | 799.77 | 808.00 | 996,384 | 808.00 |
| 6/05/2025 | 788.41 | 796.51 | 777.42 | 791.89 | 1,619,252 | 791.89 |
| 6/04/2025 | 781.62 | 786.93 | 773.60 | 782.09 | 839,663 | 782.09 |
| 6/03/2025 | 762.05 | 779.59 | 756.34 | 775.79 | 943,248 | 775.79 |
| 6/02/2025 | 752.40 | 764.65 | 751.96 | 762.44 | 864,583 | 762.44 |
| 5/30/2025 | 772.78 | 773.55 | 740.44 | 756.88 | 1,718,321 | 756.88 |
| 5/29/2025 | 792.98 | 794.79 | 768.68 | 773.97 | 932,384 | 773.97 |
| 5/28/2025 | 789.06 | 796.30 | 776.19 | 777.50 | 905,379 | 777.50 |
| 5/27/2025 | 774.71 | 792.18 | 768.60 | 789.06 | 1,292,617 | 789.06 |
| 5/23/2025 | 747.75 | 761.10 | 744.87 | 757.17 | 942,172 | 757.17 |
| 5/22/2025 | 766.46 | 781.76 | 762.00 | 767.51 | 682,299 | 767.51 |
| 5/21/2025 | 778.32 | 799.72 | 775.18 | 778.94 | 1,237,613 | 778.94 |
| 5/20/2025 | 779.63 | 790.86 | 777.18 | 790.29 | 949,925 | 790.29 |
| 5/19/2025 | 780.68 | 789.57 | 775.02 | 787.01 | 1,141,968 | 787.01 |
| 5/16/2025 | 807.13 | 807.13 | 784.08 | 791.17 | 1,132,033 | 789.27 |
| 5/15/2025 | 797.27 | 810.61 | 795.57 | 806.00 | 1,129,149 | 804.06 |
| 5/14/2025 | 786.75 | 805.39 | 786.75 | 805.00 | 1,171,565 | 803.07 |
| 5/13/2025 | 760.00 | 798.02 | 755.65 | 795.90 | 1,805,026 | 793.99 |
| 5/12/2025 | 745.00 | 762.79 | 741.61 | 760.47 | 2,110,474 | 758.64 |
| 5/09/2025 | 706.14 | 711.30 | 696.73 | 701.20 | 955,141 | 699.52 |
| 5/08/2025 | 703.32 | 710.50 | 692.80 | 703.33 | 906,896 | 701.64 |
| 5/07/2025 | 680.49 | 696.46 | 675.27 | 694.35 | 962,867 | 692.68 |
| 5/06/2025 | 680.86 | 690.00 | 677.61 | 679.42 | 905,392 | 677.79 |
| 5/05/2025 | 691.02 | 701.61 | 687.12 | 693.29 | 811,924 | 691.63 |
| 5/02/2025 | 694.25 | 707.84 | 692.91 | 698.16 | 851,860 | 696.48 |
| 5/01/2025 | 689.20 | 693.03 | 674.76 | 676.31 | 1,463,134 | 674.69 |
| 4/30/2025 | 677.00 | 704.99 | 674.20 | 702.69 | 1,172,036 | 701.00 |
| 4/29/2025 | 683.63 | 695.35 | 681.74 | 687.95 | 726,377 | 686.30 |
| 4/28/2025 | 687.70 | 699.14 | 679.04 | 693.72 | 736,035 | 692.05 |
| 4/25/2025 | 680.00 | 700.30 | 678.91 | 694.61 | 631,825 | 692.94 |
| 4/24/2025 | 674.11 | 690.57 | 664.20 | 689.42 | 1,303,489 | 687.76 |
| 4/23/2025 | 664.24 | 672.70 | 652.88 | 657.11 | 945,278 | 655.53 |
| 4/22/2025 | 626.69 | 639.85 | 625.85 | 636.36 | 1,372,332 | 634.83 |
| 4/21/2025 | 623.43 | 627.21 | 607.70 | 620.80 | 1,345,841 | 619.31 |
| 4/17/2025 | 649.03 | 649.19 | 631.62 | 634.43 | 1,224,273 | 632.91 |
| 4/16/2025 | 638.25 | 659.05 | 619.31 | 642.19 | 2,020,566 | 640.65 |
| 4/15/2025 | 669.42 | 682.11 | 665.00 | 676.21 | 790,180 | 674.59 |
| 4/14/2025 | 681.50 | 684.30 | 659.45 | 669.97 | 987,203 | 668.36 |
| 4/11/2025 | 646.82 | 676.73 | 635.08 | 670.22 | 1,361,997 | 668.61 |
| 4/10/2025 | 664.90 | 680.68 | 628.49 | 656.76 | 2,678,322 | 655.18 |
| 4/09/2025 | 604.87 | 721.84 | 597.35 | 703.31 | 3,447,430 | 701.62 |
| 4/08/2025 | 626.00 | 644.26 | 586.81 | 599.51 | 2,714,748 | 598.07 |
| 4/07/2025 | 566.65 | 619.67 | 551.33 | 604.62 | 2,996,279 | 603.17 |
| 4/04/2025 | 592.54 | 600.00 | 559.76 | 576.53 | 2,073,442 | 575.14 |
| 4/03/2025 | 652.21 | 656.92 | 620.27 | 620.82 | 1,525,304 | 619.33 |
| 4/02/2025 | 667.29 | 695.62 | 667.29 | 686.19 | 790,210 | 684.54 |
| 4/01/2025 | 674.00 | 682.80 | 662.18 | 682.46 | 669,582 | 680.82 |
| 3/31/2025 | 672.99 | 681.14 | 655.42 | 679.80 | 1,165,426 | 678.17 |
| 3/28/2025 | 685.37 | 694.16 | 667.18 | 673.60 | 989,664 | 671.98 |
| 3/27/2025 | 700.35 | 707.13 | 692.00 | 700.00 | 734,035 | 698.32 |
| 3/26/2025 | 721.49 | 724.17 | 698.81 | 705.54 | 734,781 | 703.85 |
| 3/25/2025 | 724.62 | 727.16 | 718.73 | 721.85 | 498,787 | 720.12 |
| 3/24/2025 | 722.71 | 735.14 | 716.40 | 727.73 | 730,186 | 725.98 |
| 3/21/2025 | 702.31 | 709.38 | 692.36 | 706.49 | 2,455,013 | 704.79 |
| 3/20/2025 | 708.82 | 719.66 | 707.67 | 716.46 | 629,455 | 714.74 |
| 3/19/2025 | 710.00 | 730.07 | 704.95 | 719.61 | 753,396 | 717.88 |
| 3/18/2025 | 711.90 | 712.80 | 698.06 | 710.03 | 950,770 | 708.33 |
| 3/17/2025 | 705.74 | 724.20 | 705.53 | 718.28 | 976,184 | 716.55 |