KLA-Tencor Corporation (KLAC) Historical Stock Data
616.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLAC is down -0.77% a day on average. There have been 15 days where KLA-Tencor Corporation closed green and 15 days where KLAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 616.49 | 616.83 | ↑$0.34 (0.06%) | 609.89 | 619.95 | 1.20M |
| 2024-11-19 | 616.48 | 615.66 | ↓$0.82 (-0.13%) | 609.40 | 618.41 | 1.41M |
| 2024-11-18 | 614.23 | 620.26 | ↑$6.03 (0.98%) | 611.77 | 623.77 | 1.22M |
| 2024-11-15 | 620.53 | 614.46 | ↓$6.07 (-0.98%) | 612.35 | 630.00 | 1.71M |
| 2024-11-14 | 660.00 | 645.00 | ↓$15.00 (-2.27%) | 642.74 | 660.00 | 1.17M |
| 2024-11-13 | 654.06 | 644.55 | ↓$9.51 (-1.45%) | 638.32 | 655.99 | 1.51M |
| 2024-11-12 | 663.01 | 664.78 | ↑$1.77 (0.27%) | 654.86 | 669.26 | 1.11M |
| 2024-11-11 | 684.00 | 666.03 | ↓$17.97 (-2.63%) | 656.74 | 685.21 | 1.42M |
| 2024-11-08 | 689.61 | 687.41 | ↓$2.20 (-0.32%) | 681.38 | 694.36 | 1.28M |
| 2024-11-07 | 682.85 | 686.15 | ↑$3.30 (0.48%) | 675.10 | 687.82 | 1.12M |
| 2024-11-06 | 675.00 | 669.66 | ↓$5.34 (-0.79%) | 657.48 | 678.64 | 1.72M |
| 2024-11-05 | 669.08 | 670.33 | ↑$1.25 (0.19%) | 667.25 | 681.55 | 1.02M |
| 2024-11-04 | 667.25 | 663.37 | ↓$3.88 (-0.58%) | 662.36 | 670.56 | 638.04K |
| 2024-11-01 | 666.50 | 669.38 | ↑$2.88 (0.43%) | 663.44 | 678.65 | 0.91M |
| 2024-10-31 | 677.65 | 666.23 | ↓$11.42 (-1.69%) | 656.00 | 681.05 | 2M |
| 2024-10-30 | 682.00 | 691.80 | ↑$9.80 (1.44%) | 680.01 | 695.19 | 1.65M |
| 2024-10-29 | 675.00 | 696.23 | ↑$21.23 (3.15%) | 673.77 | 700.40 | 1.33M |
| 2024-10-28 | 673.15 | 674.35 | ↑$1.20 (0.18%) | 670.21 | 679.14 | 1.05M |
| 2024-10-25 | 669.67 | 673.07 | ↑$3.40 (0.51%) | 668.00 | 682.84 | 0.95M |
| 2024-10-24 | 678.75 | 666.16 | ↓$12.59 (-1.85%) | 665.44 | 684.39 | 884.10K |
| 2024-10-23 | 664.64 | 664.63 | ↓$0.01 (0.00%) | 654.65 | 672.31 | 846.09K |
| 2024-10-22 | 670.00 | 670.08 | ↑$0.08 (0.01%) | 663.66 | 673.15 | 786.78K |
| 2024-10-21 | 677.50 | 673.61 | ↓$3.89 (-0.57%) | 667.40 | 679.75 | 738.85K |
| 2024-10-18 | 667.93 | 678.52 | ↑$10.59 (1.59%) | 664.32 | 681.90 | 1.19M |
| 2024-10-17 | 700.98 | 670.25 | ↓$30.73 (-4.38%) | 669.68 | 701.22 | 1.93M |
| 2024-10-16 | 720.57 | 682.59 | ↓$37.98 (-5.27%) | 682.01 | 720.76 | 2.28M |
| 2024-10-15 | 825.52 | 707.72 | ↓$117.80 (-14.27%) | 698.96 | 832.38 | 2.87M |
| 2024-10-14 | 809.37 | 829.65 | ↑$20.28 (2.51%) | 809.37 | 833.00 | 567.96K |
| 2024-10-11 | 792.78 | 803.73 | ↑$10.95 (1.38%) | 792.67 | 806.42 | 570.79K |
| 2024-10-10 | 791.35 | 797.98 | ↑$6.63 (0.84%) | 787.00 | 799.82 | 461.70K |
Create an account or log in to view more rows.
$KLAC diamond balls
$KLAC Hold on to your Butts.
$KLAC hot damn <3
$KLAC Rug pull soon?
$KLAC diversified
$KLAC buying all the dips.
$KLAC green shoots
$KLAC watch for another rejection up here
$KLAC this is just going to go up forever
$KLAC I'll say it again slowwwllyyyy! Better stocks to short by far