KLA-Tencor Corp (KLAC)

272.94
-28.77 (-9.54%)
NASDAQ· Last Trade: Jul 1st, 11:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KLA-Tencor Corp (KLAC)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026280.28307.37279.03301.7119,904,921301.71
6/29/2026250.03279.34249.31278.3914,619,871278.39
6/26/2026246.76253.00243.09248.6421,394,363248.64
6/25/2026255.15260.84243.51258.8011,970,260258.80
6/24/2026242.11245.30235.00240.4811,531,622240.48
6/23/2026248.06251.22240.56244.4918,704,797244.49
6/22/2026265.61269.90262.38269.1611,717,674269.16
6/18/2026251.77263.95250.50259.5626,173,021259.56
6/17/2026244.95251.16237.66238.7313,208,264238.73
6/16/2026254.43255.84237.12237.3314,037,248237.33
6/15/2026263.57267.17251.11256.4218,360,424256.42
6/12/2026237.60254.93236.00254.5410,069,210254.54
6/11/20262,213.372,431.292,206.282,411.641,768,529241.16
6/10/20262,166.432,304.412,122.562,135.641,602,290213.56
6/09/20262,170.002,262.821,995.502,139.371,636,336213.94
6/08/20262,030.002,135.212,003.562,108.061,165,702210.81
6/05/20262,043.042,054.961,927.731,929.201,858,629192.92
6/04/20262,053.852,156.692,034.012,131.10824,887213.11
6/03/20262,048.272,145.522,019.542,125.111,018,262212.51
6/02/20261,966.502,047.501,950.002,045.201,060,860204.52
6/01/20261,898.551,948.051,886.001,940.04736,000194.00
5/29/20261,929.901,975.001,911.461,921.711,145,941192.17
5/28/20261,956.301,960.541,891.381,927.63885,767192.76
5/27/20262,046.632,060.081,945.011,957.19950,600195.72
5/26/20261,936.712,022.811,914.322,011.391,216,480201.14
5/22/20261,874.991,910.131,861.731,888.38725,167188.84
5/21/20261,828.951,875.001,823.171,842.18820,726184.22
5/20/20261,777.001,835.861,773.001,829.47900,164182.95
5/19/20261,708.681,765.001,690.281,740.581,117,167174.06
5/18/20261,820.881,828.721,736.221,756.45947,048175.65
5/15/20261,830.741,845.501,802.561,804.32980,380180.41
5/14/20261,845.131,911.111,830.631,892.94810,137189.27
5/13/20261,835.941,864.991,794.901,849.71937,720184.95
5/12/20261,802.431,814.381,743.001,811.351,028,876181.11
5/11/20261,852.751,897.491,843.591,845.191,212,497184.50
5/08/20261,816.631,889.061,805.001,869.191,289,737186.90
5/07/20261,817.311,819.991,746.001,763.251,241,331176.30
5/06/20261,784.691,824.791,759.261,816.291,340,168181.61
5/05/20261,745.301,767.191,715.871,732.901,192,550173.27
5/04/20261,720.501,751.141,676.791,713.32791,770171.31
5/01/20261,733.001,745.041,695.001,726.26789,389172.60
4/30/20261,688.001,788.661,646.001,750.351,890,742175.01
4/29/20261,829.561,840.001,786.401,816.211,089,824181.60
4/28/20261,778.981,855.571,772.661,808.971,339,926180.87
4/27/20261,909.731,926.771,867.781,900.001,119,371189.98
4/24/20261,852.781,939.361,844.711,935.001,143,276193.47
4/23/20261,824.381,844.591,788.531,815.43928,113181.52
4/22/20261,812.991,814.341,776.641,812.06683,822181.18
4/21/20261,814.001,823.271,772.431,785.37676,308178.51
4/20/20261,791.631,806.741,770.001,805.32623,190180.51
4/17/20261,771.261,791.751,744.071,791.44725,362179.12
4/16/20261,718.581,742.051,696.461,734.85832,666173.46
4/15/20261,766.001,770.321,680.511,748.111,164,063174.79
4/14/20261,788.751,798.001,765.401,795.91870,929179.57
4/13/20261,734.641,771.821,720.271,768.78830,198176.85
4/10/20261,747.621,759.961,732.181,737.28686,808173.71
4/09/20261,669.891,734.701,669.161,727.26939,573172.70
4/08/20261,666.191,686.261,635.331,672.341,020,272167.21
4/07/20261,523.621,548.911,507.281,548.85524,640154.87
4/06/20261,522.781,542.001,517.411,540.06411,901153.99
4/02/20261,454.171,528.001,451.001,516.84662,266151.66
4/01/20261,484.211,539.931,483.801,519.84880,022151.97