KLA-Tencor Corp (NQ:KLAC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	1165	1176	1151	1158	609,047	-17.52(-1.49%)
Nov 28, 2025	1169	1176	1151	1175	389,268	+16.40(+1.41%)
Nov 26, 2025	1158	1167	1145	1159	1,125,880	+13.18(+1.15%)
Nov 25, 2025	1130	1148	1107	1146	944,162	+9.16(+0.81%)
Nov 24, 2025	1105	1148	1103	1137	1,595,978	+39.61(+3.61%)
Nov 21, 2025	1097	1111	1072	1097	1,438,658	-5.33(-0.48%)
Nov 20, 2025	1188	1201	1098	1102	1,171,185	-65.01(-5.57%)
Nov 19, 2025	1132	1177	1129	1167	959,270	+44.37(+3.95%)
Nov 18, 2025	1114	1140	1098	1123	1,151,906	-10.61(-0.94%)
Nov 17, 2025	1140	1156	1118	1134	1,326,472	+1.28(+0.11%)
Nov 14, 2025	1134	1173	1125	1132	1,446,997	-27.35(-2.36%)
Nov 13, 2025	1185	1191	1147	1160	1,204,793	-37.19(-3.11%)
Nov 12, 2025	1206	1206	1191	1197	825,363	+8.05(+0.68%)
Nov 11, 2025	1201	1209	1183	1189	913,404	-27.00(-2.22%)
Nov 10, 2025	1219	1225	1200	1216	949,734	+24.54(+2.06%)
Nov 07, 2025	1198	1206	1158	1191	1,144,288	-14.70(-1.22%)
Nov 06, 2025	1221	1221	1190	1206	1,180,798	-18.97(-1.55%)
Nov 05, 2025	1202	1241	1200	1225	902,568	+33.55(+2.82%)
Nov 04, 2025	1196	1227	1189	1191	1,202,646	-25.61(-2.10%)
Nov 03, 2025	1214	1229	1205	1217	907,139	+10.38(+0.86%)
Oct 31, 2025	1222	1238	1199	1207	886,697	-5.66(-0.47%)
Oct 30, 2025	1232	1282	1171	1212	2,040,727	-20.83(-1.69%)
Oct 29, 2025	1224	1257	1222	1233	1,464,060	+29.19(+2.42%)
Oct 28, 2025	1205	1208	1194	1204	666,675	-9.07(-0.75%)
Oct 27, 2025	1198	1219	1198	1213	972,790	+32.25(+2.73%)
Oct 24, 2025	1164	1189	1159	1181	826,874	+23.78(+2.06%)
Oct 23, 2025	1105	1161	1105	1157	948,239	+44.61(+4.01%)
Oct 22, 2025	1146	1146	1089	1112	1,363,909	-33.06(-2.89%)
Oct 21, 2025	1139	1154	1137	1146	746,054	-5.44(-0.47%)
Oct 20, 2025	1128	1159	1125	1151	1,080,412	+46.14(+4.18%)
Oct 17, 2025	1097	1108	1082	1105	880,668	+7.85(+0.72%)
Oct 16, 2025	1098	1115	1078	1097	1,033,049	+11.77(+1.08%)
Oct 15, 2025	1055	1091	1052	1085	1,315,923	+61.20(+5.98%)
Oct 14, 2025	996.88	1041	996.88	1024	1,057,831	+0.71(+0.07%)
Oct 13, 2025	1015	1032	1013	1023	1,229,120	+42.18(+4.30%)
Oct 10, 2025	1051	1053	979.33	981.10	1,578,647	-70.61(-6.71%)
Oct 09, 2025	1061	1065	1036	1052	1,249,993	-9.10(-0.86%)
Oct 08, 2025	1062	1076	1057	1061	1,477,985	-22.11(-2.04%)
Oct 07, 2025	1139	1140	1081	1083	879,998	-54.88(-4.82%)
Oct 06, 2025	1120	1150	1120	1138	947,722	+38.10(+3.46%)
Oct 03, 2025	1126	1131	1097	1100	955,345	-37.65(-3.31%)
Oct 02, 2025	1153	1153	1125	1137	923,597	+10.37(+0.92%)