Home

KLA-Tencor Corp (KLAC)

1,209.86
+20.00 (1.68%)
NASDAQ · Last Trade: Dec 3rd, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/20251,170.501,197.901,163.701,189.86953,4911,189.86
12/01/20251,165.001,175.741,151.221,157.95609,0951,157.95
11/28/20251,168.891,175.981,151.001,175.47389,2681,175.47
11/26/20251,157.751,167.271,144.871,159.071,125,8801,159.07
11/25/20251,130.191,148.481,107.421,145.89944,1621,145.89
11/24/20251,104.901,147.971,103.001,136.731,595,9781,136.73
11/21/20251,097.001,110.831,071.961,097.121,438,6581,097.12
11/20/20251,187.961,201.491,097.581,102.451,171,1851,102.45
11/19/20251,131.901,177.391,129.491,167.46959,2701,167.46
11/18/20251,114.441,140.441,097.891,123.091,151,9061,123.09
11/17/20251,139.901,155.841,118.111,133.701,326,4721,133.70
11/14/20251,135.541,175.221,127.071,134.321,444,5741,132.42
11/13/20251,187.161,192.771,148.711,161.721,202,7751,159.77
11/12/20251,208.121,208.121,192.841,198.97823,9811,196.96
11/11/20251,203.101,210.691,185.001,190.90911,8751,188.91
11/10/20251,220.941,226.831,201.731,217.95948,1441,215.91
11/07/20251,199.891,208.321,160.121,193.371,142,3721,191.37
11/06/20251,223.051,223.051,191.781,208.091,178,8211,206.07
11/05/20251,203.551,243.141,201.531,227.10901,0571,225.04
11/04/20251,198.201,229.481,191.431,193.491,200,6321,191.49
11/03/20251,216.141,231.081,207.471,219.14905,6201,217.10
10/31/20251,223.751,240.361,200.851,208.74885,2121,206.72
10/30/20251,234.221,284.471,172.811,214.412,037,3091,212.38
10/29/20251,225.991,259.551,224.471,235.281,461,6081,233.21
10/28/20251,206.681,209.661,195.791,206.04665,5591,204.02
10/27/20251,200.001,221.191,200.001,215.13971,1611,213.09
10/24/20251,166.001,191.261,160.601,182.82825,4891,180.84
10/23/20251,106.661,163.101,106.661,159.00946,6511,157.06
10/22/20251,147.431,147.431,090.331,114.321,361,6251,112.45
10/21/20251,140.811,156.321,138.591,147.43744,8051,145.51
10/20/20251,130.061,161.181,126.501,152.891,078,6031,150.95
10/17/20251,098.351,109.481,084.081,106.66879,1931,104.81
10/16/20251,100.151,117.001,079.791,098.801,031,3191,096.96
10/15/20251,057.081,092.891,053.941,087.011,313,7191,085.19
10/14/2025998.551,042.46998.551,025.711,056,0601,023.99
10/13/20251,016.251,033.901,014.901,025.001,227,0621,023.28
10/10/20251,052.291,054.27980.97982.751,576,003981.10
10/09/20251,062.591,066.501,037.241,053.471,247,9001,051.71
10/08/20251,063.511,077.321,059.011,062.591,475,5101,060.81
10/07/20251,140.811,142.041,083.001,084.74878,5241,082.92
10/06/20251,121.681,152.121,121.681,139.71946,1351,137.80
10/03/20251,128.001,132.411,099.171,101.55953,7451,099.70
10/02/20251,155.001,155.001,127.221,139.26922,0501,137.35
10/01/20251,075.181,134.221,069.781,128.871,187,7501,126.98
9/30/20251,063.801,079.861,057.071,078.60886,5111,076.79
9/29/20251,077.181,085.601,063.181,064.13769,6131,062.35
9/26/20251,056.541,068.661,046.161,064.29507,0011,062.51
9/25/20251,058.611,066.991,045.801,059.10710,5611,057.33
9/24/20251,066.321,076.001,057.641,068.67868,1191,066.88
9/23/20251,067.851,075.521,060.791,071.20829,5291,069.41
9/22/20251,038.891,072.971,037.501,071.251,019,9721,069.46
9/19/20251,051.901,052.481,029.311,044.811,586,9811,043.06
9/18/20251,030.831,076.791,025.791,046.691,824,9851,044.94
9/17/2025990.381,000.00976.27989.87723,711988.21
9/16/2025993.501,002.03975.06990.19776,110988.53
9/15/2025966.99990.00966.99988.91845,653987.25
9/12/2025957.48968.09955.00964.02584,148962.40
9/11/2025940.00963.89937.48959.281,021,870957.67
9/10/2025921.86935.23914.90932.63713,023931.07
9/09/2025910.75922.75910.23917.73677,898916.19
9/08/2025910.00924.35906.74908.98886,592907.46
9/05/2025879.63906.26878.34905.091,155,576903.57
9/04/2025843.20876.66839.00873.29813,475871.83
9/03/2025847.66847.66832.24843.90933,675842.49