KLA-Tencor Corporation (KLAC) Historical Stock Data
629.37 ↑7.19 (1.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KLAC is down -0.32% a day on average. There have been 14 days where KLA-Tencor Corporation closed green and 16 days where KLAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 616.43 | 629.37 | ↑$12.94 (2.10%) | 613.40 | 641.06 | 2.65M |
| 2024-12-19 | 624.16 | 622.18 | ↓$1.98 (-0.32%) | 620.58 | 635.28 | 1.12M |
| 2024-12-18 | 658.66 | 630.77 | ↓$27.89 (-4.23%) | 625.61 | 669.10 | 1.45M |
| 2024-12-17 | 659.97 | 654.88 | ↓$5.09 (-0.77%) | 652.09 | 668.90 | 1.25M |
| 2024-12-16 | 649.68 | 656.13 | ↑$6.45 (0.99%) | 645.42 | 664.53 | 1.01M |
| 2024-12-13 | 648.00 | 653.76 | ↑$5.76 (0.89%) | 647.58 | 663.87 | 1.46M |
| 2024-12-12 | 646.87 | 646.60 | ↓$0.27 (-0.04%) | 637.91 | 649.89 | 697.97K |
| 2024-12-11 | 646.97 | 648.84 | ↑$1.87 (0.29%) | 642.08 | 657.12 | 1.11M |
| 2024-12-10 | 657.83 | 641.87 | ↓$15.96 (-2.43%) | 638.47 | 657.83 | 0.91M |
| 2024-12-09 | 659.01 | 652.37 | ↓$6.64 (-1.01%) | 645.82 | 666.34 | 1.09M |
| 2024-12-06 | 641.15 | 648.34 | ↑$7.19 (1.12%) | 638.18 | 650.71 | 862.41K |
| 2024-12-05 | 660.38 | 642.61 | ↓$17.77 (-2.69%) | 641.39 | 662.92 | 1.03M |
| 2024-12-04 | 670.18 | 666.22 | ↓$3.96 (-0.59%) | 655.67 | 670.50 | 1.46M |
| 2024-12-03 | 661.13 | 665.72 | ↑$4.59 (0.69%) | 656.82 | 667.18 | 1.38M |
| 2024-12-02 | 645.01 | 666.03 | ↑$21.02 (3.26%) | 645.00 | 669.07 | 1.38M |
| 2024-11-29 | 644.81 | 647.03 | ↑$2.22 (0.34%) | 643.27 | 661.50 | 0.93M |
| 2024-11-27 | 631.47 | 632.14 | ↑$0.67 (0.11%) | 621.23 | 633.99 | 0.94M |
| 2024-11-26 | 651.18 | 631.47 | ↓$19.71 (-3.03%) | 623.86 | 651.18 | 0.92M |
| 2024-11-25 | 646.69 | 644.67 | ↓$2.02 (-0.31%) | 632.11 | 646.69 | 1.91M |
| 2024-11-22 | 630.00 | 639.55 | ↑$9.55 (1.52%) | 630.00 | 643.03 | 0.98M |
| 2024-11-21 | 627.80 | 633.16 | ↑$5.36 (0.85%) | 620.00 | 637.96 | 1.39M |
| 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 |
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