KLA-Tencor Corp (KLAC)

1,467.16
+25.81 (1.79%)
NASDAQ · Last Trade: Mar 4th, 11:03 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20261,475.631,487.501,426.521,441.351,266,9161,441.35
3/02/20261,475.001,540.771,475.001,534.95759,0531,534.95
2/27/20261,497.011,537.391,490.521,524.551,107,0621,524.55
2/26/20261,545.111,555.001,468.811,524.311,184,0161,524.31
2/25/20261,544.761,577.341,541.111,546.68875,4111,546.68
2/24/20261,507.771,530.001,475.551,506.65666,9711,506.65
2/23/20261,489.871,517.001,456.001,487.66849,8931,487.66
2/20/20261,455.071,497.611,455.071,496.00684,2991,496.00
2/19/20261,450.101,474.671,442.081,469.90625,7091,469.90
2/18/20261,478.101,502.841,467.571,480.30650,9721,480.30
2/17/20261,445.501,486.951,427.671,470.19623,0841,470.19
2/13/20261,451.001,494.471,435.011,464.131,012,3791,462.23
2/12/20261,478.021,495.071,434.461,450.851,049,1511,448.97
2/11/20261,468.921,502.101,445.971,479.501,092,8131,477.58
2/10/20261,424.141,444.001,412.011,430.84843,1871,428.98
2/09/20261,440.001,457.001,424.531,440.161,639,2031,438.29
2/06/20261,377.161,449.251,371.181,442.951,571,4671,441.08
2/05/20261,292.891,349.881,285.041,331.031,300,3071,329.30
2/04/20261,365.231,377.321,285.041,307.221,582,1491,305.52
2/03/20261,445.951,449.291,324.391,355.542,055,8651,353.78
2/02/20261,400.031,440.251,400.011,410.451,603,0961,408.62
1/30/20261,540.001,585.001,416.841,427.942,788,1431,426.09
1/29/20261,642.931,693.351,608.211,684.711,502,1951,682.52
1/28/20261,634.461,650.001,600.971,627.201,090,3021,625.09
1/27/20261,561.501,618.191,555.001,616.331,191,6271,614.23
1/26/20261,512.441,556.721,490.551,543.031,259,9321,541.03
1/23/20261,484.231,512.971,451.821,512.781,010,5381,510.82
1/22/20261,549.141,556.581,497.881,500.001,022,8261,498.05
1/21/20261,507.251,541.251,480.441,520.001,499,3521,518.03
1/20/20261,525.401,555.261,484.331,486.181,732,2381,484.25
1/16/20261,574.671,581.341,535.101,567.821,532,0291,565.79
1/15/20261,538.001,571.491,525.001,544.961,656,7091,542.96
1/14/20261,430.871,434.791,396.091,434.50895,1561,432.64
1/13/20261,461.001,469.861,433.201,441.82996,5761,439.95
1/12/20261,386.631,432.251,386.631,428.17855,6001,426.32
1/09/20261,357.421,404.461,336.001,400.001,103,0811,398.18
1/08/20261,351.271,353.811,309.201,324.60948,5201,322.88
1/07/20261,369.071,380.001,352.541,359.69903,7161,357.93
1/06/20261,369.311,406.971,365.281,395.001,141,4051,393.19
1/05/20261,309.971,371.891,304.001,352.451,318,7601,350.69
1/02/20261,259.711,283.991,250.551,274.47832,1921,272.82
12/31/20251,243.651,250.931,214.091,215.08608,0451,213.50
12/30/20251,266.791,267.611,241.231,243.65383,7521,242.04
12/29/20251,273.091,286.071,256.731,260.39641,4641,258.75
12/26/20251,283.001,286.811,275.261,279.60337,5081,277.94
12/24/20251,269.381,279.181,265.001,276.99210,2931,275.33
12/23/20251,259.011,272.091,257.541,268.75600,7211,267.10
12/22/20251,276.371,278.001,249.891,265.66604,2681,264.02
12/19/20251,240.011,263.571,239.611,245.672,156,4651,244.05
12/18/20251,223.001,233.001,211.001,222.391,055,6121,220.80
12/17/20251,223.001,233.561,169.391,172.02912,8791,170.50
12/16/20251,237.011,240.001,207.411,223.37735,5171,221.78
12/15/20251,229.031,255.001,215.341,225.111,258,4261,223.52
12/12/20251,230.051,239.651,185.181,193.921,151,0521,192.37
12/11/20251,229.281,250.691,191.001,246.18934,1591,244.56
12/10/20251,230.871,253.701,220.801,238.91711,9441,237.30
12/09/20251,215.731,233.601,211.631,225.61782,6511,224.02
12/08/20251,232.571,242.401,219.201,224.59820,1631,223.00
12/05/20251,224.001,240.001,212.321,214.46681,9301,212.88
12/04/20251,202.561,217.061,197.811,208.08740,2221,206.51