KLA-Tencor Corp (NQ: KLAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2023	450.45	451.64	442.69	445.16	1,008,171	-10.23(-2.25%)
Sep 25, 2023	448.99	455.46	450.87	455.39	630,174	+3.57(+0.79%)
Sep 22, 2023	451.51	458.76	450.73	451.82	800,841	+4.90(+1.10%)
Sep 21, 2023	446.00	450.44	444.55	446.92	1,055,091	-5.26(-1.16%)
Sep 20, 2023	460.00	462.00	451.91	452.18	711,089	-5.13(-1.12%)
Sep 19, 2023	456.58	458.72	451.65	457.31	663,508	+0.80(+0.18%)
Sep 18, 2023	455.43	460.96	452.00	456.51	1,178,438	+2.29(+0.50%)
Sep 15, 2023	472.24	472.67	451.33	454.22	2,831,537	-25.68(-5.35%)
Sep 14, 2023	488.59	490.00	479.24	479.90	899,376	-3.70(-0.77%)
Sep 13, 2023	483.98	491.25	482.38	483.60	837,266	-2.20(-0.45%)
Sep 12, 2023	488.07	495.60	484.83	485.80	805,545	-8.36(-1.69%)
Sep 11, 2023	504.39	506.47	485.54	494.16	901,135	-3.57(-0.72%)
Sep 08, 2023	495.01	498.55	494.01	497.73	868,975	+0.55(+0.11%)
Sep 07, 2023	503.28	503.28	488.17	497.18	1,269,892	-16.29(-3.17%)
Sep 06, 2023	509.35	520.19	506.71	513.47	714,368	+0.92(+0.18%)
Sep 05, 2023	507.01	516.98	503.44	512.55	780,922	+5.53(+1.09%)
Sep 01, 2023	503.58	508.73	498.43	507.02	657,207	+5.15(+1.03%)
Aug 31, 2023	495.15	505.61	493.90	501.87	914,996	+3.57(+0.72%)
Aug 30, 2023	498.38	500.96	491.01	498.30	658,170	+0.42(+0.08%)
Aug 29, 2023	483.33	501.00	482.17	497.88	831,805	+11.39(+2.34%)
Aug 28, 2023	484.37	489.32	481.65	486.49	598,340	+4.76(+0.99%)
Aug 25, 2023	476.50	483.83	470.10	481.73	1,104,644	+5.33(+1.12%)
Aug 24, 2023	500.75	503.30	475.36	476.40	1,245,734	-17.92(-3.63%)
Aug 23, 2023	489.02	497.40	485.59	494.32	819,969	+7.60(+1.56%)
Aug 22, 2023	495.30	496.20	483.90	486.72	592,368	-3.99(-0.81%)
Aug 21, 2023	478.73	492.47	478.73	490.71	842,854	+12.75(+2.67%)
Aug 18, 2023	469.41	481.14	468.13	477.96	766,341	+5.01(+1.06%)
Aug 17, 2023	476.03	480.20	472.27	472.95	843,305	-1.05(-0.22%)
Aug 16, 2023	484.38	488.02	473.52	474.00	803,124	-9.53(-1.97%)
Aug 15, 2023	486.75	487.99	481.97	483.53	654,888	-7.36(-1.50%)
Aug 14, 2023	474.55	491.95	473.94	490.89	1,207,747	+13.21(+2.77%)
Aug 11, 2023	488.68	488.79	476.76	477.68	871,054	-17.26(-3.49%)
Aug 10, 2023	498.67	506.95	491.75	494.94	944,596	+1.82(+0.37%)
Aug 09, 2023	499.34	500.51	492.79	493.12	828,005	-4.17(-0.84%)
Aug 08, 2023	498.97	499.66	490.26	497.29	1,116,169	-7.78(-1.54%)
Aug 07, 2023	498.64	506.07	497.64	505.06	758,867	+9.94(+2.01%)
Aug 04, 2023	499.66	502.16	491.16	495.12	729,201	-5.84(-1.17%)
Aug 03, 2023	495.92	502.72	489.76	500.97	872,511	+2.75(+0.55%)
Aug 02, 2023	503.23	505.28	493.41	498.21	1,367,497	-14.67(-2.86%)
Aug 01, 2023	512.58	515.89	508.98	512.88	862,136	+0.33(+0.06%)
Jul 31, 2023	510.62	515.37	504.84	512.55	1,096,049	+2.93(+0.58%)
Jul 28, 2023	498.64	512.11	486.81	509.62	2,025,674	+28.58(+5.94%)
Jul 27, 2023	473.71	493.95	473.71	481.04	1,955,639	+24.43(+5.35%)
Jul 26, 2023	458.15	461.84	451.77	456.61	849,106	-8.24(-1.77%)
Jul 25, 2023	461.93	469.04	461.79	464.85	790,431	+5.12(+1.11%)
Jul 24, 2023	456.25	461.36	454.89	459.73	742,305	+2.41(+0.53%)
Jul 21, 2023	455.68	460.86	452.28	457.31	2,658,537	+8.44(+1.88%)
Jul 20, 2023	457.44	458.57	447.77	448.88	1,818,766	-20.44(-4.35%)
Jul 19, 2023	481.69	483.41	467.49	469.31	1,140,190	-13.43(-2.78%)
Jul 18, 2023	483.17	484.90	476.30	482.75	861,297	-6.30(-1.29%)
Jul 17, 2023	475.12	492.19	474.89	489.05	818,420	+15.55(+3.28%)
Jul 14, 2023	476.86	480.50	470.48	473.50	830,771	-1.03(-0.22%)
Jul 13, 2023	469.95	476.28	467.71	474.53	805,258	+9.72(+2.09%)
Jul 12, 2023	465.15	466.18	458.57	464.81	876,935	+6.57(+1.43%)
Jul 11, 2023	466.54	466.54	450.31	458.23	688,988	-8.16(-1.75%)
Jul 10, 2023	455.14	468.46	455.14	466.39	938,221	+11.80(+2.60%)
Jul 07, 2023	454.67	464.69	452.87	454.59	929,189	-5.69(-1.24%)
Jul 06, 2023	461.74	463.79	452.36	460.29	1,248,461	-6.35(-1.36%)
Jul 05, 2023	474.01	478.29	465.74	466.64	1,122,149	-16.86(-3.49%)